SPXW270331P04650000
SPX Weekly Mar 31 2027 4650.00 Put
optionOPRA
EODOct 20, 2026
15.40USD-8.333%(-1.40)56Vol346OI
SPXW270331P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 15.54 | 15.54 | 15.40 | 15.40 | -8.333% | 56 | 315 | 0.000% |
| 2026-10-19 | 16.80 | 16.80 | 16.80 | 16.80 | -11.439% | 1 | 314 | -8.333% |
| 2026-10-16 | 16.50 | 18.97 | 16.50 | 18.97 | +31.736% | 8 | 308 | -18.819% |
| 2026-10-15 | 14.40 | 14.40 | 14.40 | 14.40 | -8.861% | 1 | 309 | +6.944% |
| 2026-10-02 | 16.00 | 16.00 | 15.80 | 15.80 | -5.389% | 30 | 279 | -2.532% |
| 2026-10-01 | 16.70 | 16.70 | 16.70 | 16.70 | -1.183% | 1 | 278 | -7.784% |
| 2026-09-25 | 16.90 | 16.90 | 16.90 | 16.90 | -8.351% | 1 | 278 | -8.876% |
| 2026-09-18 | 18.44 | 18.44 | 18.44 | 18.44 | -1.126% | 56 | 278 | -16.486% |
| 2026-09-17 | 18.61 | 18.65 | 18.61 | 18.65 | -5.186% | 2 | 277 | -17.426% |
| 2026-09-14 | 19.71 | 19.71 | 19.67 | 19.67 | -4.515% | 2 | 276 | -21.708% |
| 2026-09-10 | 20.60 | 20.60 | 20.60 | 20.60 | +5.102% | 56 | 220 | -25.243% |
| 2026-09-09 | 19.60 | 19.60 | 19.60 | 19.60 | +7.870% | 16 | 204 | -21.429% |
| 2026-09-04 | 18.16 | 18.17 | 18.16 | 18.17 | -14.292% | 2 | 203 | -15.245% |
| 2026-09-01 | 21.20 | 21.20 | 21.20 | 21.20 | -6.360% | 1 | 204 | -27.358% |
| 2026-08-25 | 22.55 | 22.64 | 22.55 | 22.64 | -5.509% | 6 | 201 | -31.979% |
| 2026-08-11 | 23.96 | 23.96 | 23.96 | 23.96 | -3.153% | 2 | 201 | -35.726% |
| 2026-08-06 | 24.75 | 24.75 | 24.74 | 24.74 | -21.235% | 4 | 199 | -37.753% |
| 2026-07-31 | 31.31 | 31.41 | 31.31 | 31.41 | -0.727% | 2 | 198 | -50.971% |
| 2026-07-22 | 31.52 | 31.64 | 31.52 | 31.64 | -0.472% | 2 | 197 | -51.327% |
| 2026-07-21 | 31.71 | 31.79 | 31.71 | 31.79 | -6.169% | 2 | 196 | -51.557% |
| 2026-07-17 | 33.73 | 33.88 | 33.73 | 33.88 | +2.356% | 2 | 196 | -54.545% |
| 2026-07-13 | 32.32 | 34.97 | 32.32 | 33.10 | +1.721% | 120 | 90 | -53.474% |
| 2026-07-09 | 33.13 | 33.21 | 32.51 | 32.54 | -2.633% | 6 | 87 | -52.674% |
| 2026-07-07 | 32.26 | 33.50 | 32.26 | 33.42 | +3.500% | 4 | 85 | -53.920% |
| 2026-07-06 | 32.33 | 32.33 | 32.29 | 32.29 | -6.918% | 2 | 86 | -52.307% |
| 2026-07-02 | 34.06 | 34.72 | 34.06 | 34.69 | +2.421% | 134 | 31 | -55.607% |
| 2026-06-30 | 33.91 | 33.91 | 33.87 | 33.87 | -12.571% | 2 | 32 | -54.532% |
| 2026-06-24 | 38.71 | 38.74 | 38.71 | 38.74 | -6.740% | 2 | 32 | -60.248% |
| 2026-06-23 | 41.54 | 41.54 | 41.54 | 41.54 | +8.460% | 2 | 31 | -62.927% |
| 2026-06-22 | 38.30 | 38.30 | 38.30 | 38.30 | +1.672% | 17 | 17 | -59.791% |
| 2026-06-18 | 37.74 | 37.74 | 37.67 | 37.67 | -7.717% | 2 | 16 | -59.119% |
| 2026-06-08 | 41.14 | 41.14 | 40.82 | 40.82 | -2.181% | 2 | 15 | -62.273% |
| 2026-05-26 | 41.52 | 41.73 | 41.51 | 41.73 | -13.692% | 4 | 13 | -63.096% |
| 2026-05-18 | 47.77 | 48.39 | 47.37 | 48.35 | +1.789% | 12 | 8 | -68.149% |
| 2026-05-14 | 47.99 | 47.99 | 47.47 | 47.50 | -2.243% | 3 | 6 | -67.579% |
| 2026-05-11 | 48.42 | 48.59 | 48.42 | 48.59 | 0.000% | 2 | 5 | -68.306% |
| 2026-05-08 | 48.37 | 48.59 | 48.37 | 48.59 | -6.233% | 2 | 5 | -68.306% |
| 2026-05-01 | 51.95 | 51.95 | 51.82 | 51.82 | -24.395% | 2 | 4 | -70.282% |
| 2026-04-10 | 68.54 | 68.54 | 68.54 | 68.54 | +0.454% | 1 | 4 | -77.531% |
| 2026-04-09 | 68.23 | 68.23 | 68.23 | 68.23 | -4.773% | 1 | 5 | -77.429% |
| 2026-04-08 | 71.65 | 71.65 | 71.65 | 71.65 | -25.052% | 2 | 5 | -78.507% |
| 2026-03-31 | 95.90 | 95.90 | 95.60 | 95.60 | -1.585% | 3 | 4 | -83.891% |
| 2026-03-24 | 97.14 | 97.14 | 97.14 | 97.14 | 0.000% | 1 | 1 | -84.147% |