SPXW270331P04500000
SPX Weekly Mar 31 2027 4500.00 Put
optionOPRA
EODOct 27, 2026
13.99USD-2.168%(-0.31)2Vol260OI
SPXW270331P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 13.99 | 13.99 | 13.99 | 13.99 | -2.168% | 2 | 260 | 0.000% |
| 2026-10-26 | 15.28 | 15.31 | 14.30 | 14.30 | -12.805% | 58 | 206 | -2.168% |
| 2026-10-23 | 16.63 | 16.63 | 16.40 | 16.40 | +25.382% | 10 | 206 | -14.695% |
| 2026-10-21 | 13.05 | 13.08 | 13.05 | 13.08 | -17.736% | 2 | 206 | +6.957% |
| 2026-10-16 | 16.20 | 16.20 | 15.90 | 15.90 | +22.308% | 32 | 232 | -12.013% |
| 2026-10-08 | 13.00 | 13.00 | 13.00 | 13.00 | -9.722% | 1 | 233 | +7.615% |
| 2026-10-02 | 14.40 | 14.40 | 14.40 | 14.40 | -3.356% | 1 | 234 | -2.847% |
| 2026-09-28 | 14.90 | 14.90 | 14.90 | 14.90 | -0.667% | 1 | 234 | -6.107% |
| 2026-09-21 | 15.00 | 15.00 | 15.00 | 15.00 | -8.088% | 1 | 233 | -6.733% |
| 2026-09-18 | 16.32 | 16.32 | 16.32 | 16.32 | -2.509% | 20 | 213 | -14.277% |
| 2026-09-17 | 16.76 | 16.76 | 16.74 | 16.74 | -10.000% | 2 | 212 | -16.428% |
| 2026-09-16 | 18.60 | 18.60 | 18.60 | 18.60 | -2.618% | 1 | 211 | -24.785% |
| 2026-09-10 | 19.10 | 19.10 | 19.10 | 19.10 | +14.715% | 1 | 211 | -26.754% |
| 2026-09-08 | 16.59 | 16.65 | 16.59 | 16.65 | -11.436% | 4 | 211 | -15.976% |
| 2026-08-31 | 18.80 | 18.80 | 18.80 | 18.80 | -10.900% | 1 | 210 | -25.585% |
| 2026-08-19 | 21.40 | 21.40 | 21.10 | 21.10 | -5.381% | 20 | 190 | -33.697% |
| 2026-08-18 | 22.47 | 22.47 | 22.16 | 22.30 | +2.013% | 40 | 154 | -37.265% |
| 2026-08-07 | 21.86 | 21.86 | 21.86 | 21.86 | -0.274% | 2 | 154 | -36.002% |
| 2026-08-06 | 21.92 | 21.92 | 21.92 | 21.92 | -27.200% | 2 | 153 | -36.177% |
| 2026-07-24 | 30.11 | 30.11 | 30.11 | 30.11 | +2.870% | 2 | 153 | -53.537% |
| 2026-07-20 | 30.10 | 30.14 | 29.19 | 29.27 | -8.129% | 4 | 153 | -52.204% |
| 2026-07-17 | 31.91 | 31.91 | 31.86 | 31.86 | +13.786% | 2 | 152 | -56.089% |
| 2026-07-15 | 28.00 | 28.00 | 28.00 | 28.00 | -5.405% | 1 | 152 | -50.036% |
| 2026-07-13 | 29.60 | 29.60 | 29.60 | 29.60 | +4.409% | 46 | 105 | -52.736% |
| 2026-07-10 | 28.53 | 28.57 | 28.35 | 28.35 | -1.903% | 8 | 101 | -50.653% |
| 2026-07-09 | 28.69 | 28.90 | 28.69 | 28.90 | -3.312% | 2 | 101 | -51.592% |
| 2026-07-07 | 29.86 | 29.89 | 29.86 | 29.89 | +1.632% | 2 | 101 | -53.195% |
| 2026-07-06 | 29.23 | 29.41 | 29.23 | 29.41 | -4.295% | 2 | 101 | -52.431% |
| 2026-07-02 | 30.77 | 31.00 | 30.73 | 30.73 | -10.460% | 4 | 102 | -54.474% |
| 2026-06-26 | 34.32 | 34.32 | 34.32 | 34.32 | -4.772% | 2 | 103 | -59.237% |
| 2026-06-24 | 36.01 | 36.04 | 36.01 | 36.04 | -2.568% | 8 | 101 | -61.182% |
| 2026-06-23 | 36.42 | 36.99 | 36.29 | 36.99 | -0.296% | 6 | 102 | -62.179% |
| 2026-06-17 | 34.30 | 37.10 | 34.30 | 37.10 | +10.746% | 2 | 101 | -62.291% |
| 2026-06-16 | 32.90 | 33.50 | 32.90 | 33.50 | -8.470% | 4 | 101 | -58.239% |
| 2026-06-12 | 38.10 | 38.10 | 36.60 | 36.60 | -6.154% | 3 | 100 | -61.776% |
| 2026-06-11 | 42.60 | 42.60 | 39.00 | 39.00 | -3.894% | 2 | 99 | -64.128% |
| 2026-06-05 | 38.80 | 40.58 | 38.80 | 40.58 | +11.791% | 40 | 60 | -65.525% |
| 2026-06-04 | 36.30 | 36.30 | 36.30 | 36.30 | +0.276% | 2 | 60 | -61.460% |
| 2026-06-03 | 36.20 | 36.20 | 36.20 | 36.20 | +5.019% | 2 | 60 | -61.354% |
| 2026-05-29 | 34.49 | 34.49 | 34.47 | 34.47 | -7.883% | 2 | 62 | -59.414% |
| 2026-05-27 | 37.32 | 37.42 | 37.32 | 37.42 | -10.585% | 2 | 61 | -62.614% |
| 2026-05-21 | 41.77 | 41.85 | 41.77 | 41.85 | -1.040% | 2 | 60 | -66.571% |
| 2026-05-20 | 42.27 | 42.29 | 42.27 | 42.29 | -15.924% | 2 | 59 | -66.919% |
| 2026-04-27 | 50.90 | 50.90 | 50.30 | 50.30 | -3.325% | 2 | 59 | -72.187% |
| 2026-04-17 | 52.03 | 52.03 | 52.03 | 52.03 | -14.523% | 1 | 59 | -73.112% |
| 2026-04-10 | 60.87 | 60.87 | 60.87 | 60.87 | -4.202% | 1 | 59 | -77.017% |
| 2026-04-08 | 63.50 | 63.60 | 63.50 | 63.54 | -26.047% | 4 | 58 | -77.982% |
| 2026-03-31 | 84.08 | 85.92 | 84.08 | 85.92 | -13.683% | 2 | 59 | -83.717% |
| 2026-03-30 | 99.54 | 99.54 | 99.54 | 99.54 | -2.124% | 1 | 6 | -85.945% |
| 2026-03-27 | 101.50 | 101.70 | 101.50 | 101.70 | +22.089% | 4 | 6 | -86.244% |
| 2026-03-25 | 84.30 | 84.30 | 83.30 | 83.30 | -5.147% | 2 | 2 | -83.205% |
| 2026-03-24 | 87.58 | 87.82 | 87.58 | 87.82 | 0.000% | 2 | 1 | -84.070% |