SPXW270331P04600000
SPX Weekly Mar 31 2027 4600.00 Put
optionOPRA
EODOct 28, 2026
15.11USD-8.976%(-1.49)2Vol153OI
SPXW270331P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.15 | 15.15 | 15.11 | 15.11 | -8.976% | 2 | 152 | 0.000% |
| 2026-10-22 | 16.60 | 16.60 | 16.60 | 16.60 | +17.898% | 1 | 151 | -8.976% |
| 2026-10-21 | 14.08 | 14.08 | 14.08 | 14.08 | +0.214% | 1 | 151 | +7.315% |
| 2026-10-16 | 13.60 | 14.05 | 13.36 | 14.05 | -0.707% | 12 | 147 | +7.544% |
| 2026-10-15 | 14.18 | 14.18 | 14.06 | 14.15 | -16.765% | 6 | 149 | +6.784% |
| 2026-10-01 | 17.00 | 17.00 | 17.00 | 17.00 | +6.918% | 1 | 148 | -11.118% |
| 2026-09-28 | 15.86 | 15.90 | 15.86 | 15.90 | -6.416% | 4 | 150 | -4.969% |
| 2026-09-24 | 16.94 | 16.99 | 16.94 | 16.99 | +4.877% | 4 | 152 | -11.065% |
| 2026-09-23 | 16.11 | 16.20 | 16.11 | 16.20 | -9.345% | 2 | 151 | -6.728% |
| 2026-09-17 | 17.86 | 17.87 | 17.86 | 17.87 | -5.947% | 2 | 150 | -15.445% |
| 2026-09-09 | 18.80 | 19.00 | 18.80 | 19.00 | +7.710% | 30 | 125 | -20.474% |
| 2026-09-03 | 17.64 | 17.64 | 17.64 | 17.64 | -13.529% | 16 | 125 | -14.342% |
| 2026-09-01 | 20.40 | 20.40 | 20.40 | 20.40 | -2.205% | 1 | 125 | -25.931% |
| 2026-08-26 | 20.86 | 20.86 | 20.86 | 20.86 | -4.836% | 16 | 109 | -27.565% |
| 2026-08-24 | 21.92 | 21.92 | 21.92 | 21.92 | -6.564% | 2 | 108 | -31.068% |
| 2026-08-17 | 22.50 | 23.47 | 22.50 | 23.46 | +7.418% | 6 | 104 | -35.592% |
| 2026-08-13 | 21.94 | 21.94 | 21.84 | 21.84 | -6.945% | 4 | 102 | -30.815% |
| 2026-08-06 | 23.56 | 23.56 | 23.47 | 23.47 | -11.601% | 8 | 98 | -35.620% |
| 2026-08-03 | 26.52 | 26.55 | 26.52 | 26.55 | -22.820% | 2 | 97 | -43.089% |
| 2026-07-23 | 34.40 | 34.40 | 34.40 | 34.40 | +12.639% | 2 | 98 | -56.076% |
| 2026-07-22 | 30.54 | 30.54 | 30.54 | 30.54 | -6.634% | 2 | 97 | -50.524% |
| 2026-07-17 | 33.06 | 33.11 | 32.61 | 32.71 | +6.617% | 10 | 98 | -53.806% |
| 2026-07-16 | 30.66 | 30.68 | 30.66 | 30.68 | +2.609% | 2 | 97 | -50.750% |
| 2026-07-15 | 29.90 | 29.90 | 29.90 | 29.90 | -5.975% | 32 | 65 | -49.465% |
| 2026-07-13 | 31.80 | 31.80 | 31.80 | 31.80 | +5.543% | 44 | 21 | -52.484% |
| 2026-07-10 | 30.16 | 30.16 | 30.13 | 30.13 | -7.121% | 2 | 20 | -49.851% |
| 2026-07-07 | 32.46 | 32.46 | 32.14 | 32.44 | +3.609% | 4 | 19 | -53.422% |
| 2026-07-06 | 31.43 | 31.43 | 31.26 | 31.31 | -7.312% | 4 | 19 | -51.741% |
| 2026-07-02 | 33.79 | 33.79 | 33.78 | 33.78 | +5.993% | 4 | 21 | -55.269% |
| 2026-07-01 | 31.81 | 31.87 | 31.81 | 31.87 | -1.453% | 2 | 20 | -52.589% |
| 2026-06-30 | 32.63 | 32.66 | 32.34 | 32.34 | -12.120% | 4 | 21 | -53.278% |
| 2026-06-26 | 36.68 | 36.80 | 36.64 | 36.80 | -1.709% | 26 | 9 | -58.940% |
| 2026-06-25 | 37.34 | 37.44 | 37.34 | 37.44 | -2.955% | 2 | 9 | -59.642% |
| 2026-06-24 | 37.67 | 38.58 | 37.66 | 38.58 | -12.517% | 6 | 9 | -60.835% |
| 2026-06-05 | 42.20 | 44.10 | 42.20 | 44.10 | +9.811% | 2 | 9 | -65.737% |
| 2026-05-27 | 40.04 | 40.16 | 40.04 | 40.16 | -13.430% | 2 | 8 | -62.375% |
| 2026-05-14 | 46.39 | 46.39 | 46.39 | 46.39 | -0.706% | 1 | 7 | -67.428% |
| 2026-05-13 | 46.72 | 46.72 | 46.72 | 46.72 | -5.021% | 2 | 7 | -67.658% |
| 2026-05-12 | 49.07 | 49.19 | 49.07 | 49.19 | -12.784% | 2 | 7 | -69.282% |
| 2026-04-20 | 56.60 | 56.60 | 56.40 | 56.40 | -1.742% | 2 | 7 | -73.209% |
| 2026-04-17 | 57.80 | 57.80 | 56.03 | 57.40 | -12.340% | 3 | 7 | -73.676% |
| 2026-04-09 | 65.48 | 65.48 | 65.48 | 65.48 | -29.915% | 1 | 8 | -76.924% |
| 2026-03-31 | 93.37 | 93.43 | 93.37 | 93.43 | -17.392% | 4 | 8 | -83.827% |
| 2026-03-30 | 108.09 | 113.10 | 108.09 | 113.10 | +2.446% | 2 | 6 | -86.640% |
| 2026-03-27 | 109.00 | 110.60 | 109.00 | 110.40 | +18.277% | 4 | 4 | -86.313% |
| 2026-03-24 | 93.34 | 93.34 | 93.34 | 93.34 | 0.000% | 1 | 1 | -83.812% |