SPXW270331P04700000
SPX Weekly Mar 31 2027 4700.00 Put
optionOPRA
EODOct 28, 2026
16.02USD-6.860%(-1.18)2Vol280OI
SPXW270331P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.96 | 16.02 | 15.96 | 16.02 | -6.860% | 2 | 279 | 0.000% |
| 2026-10-26 | 16.67 | 17.50 | 16.67 | 17.20 | +8.861% | 16 | 270 | -6.860% |
| 2026-10-20 | 15.80 | 15.80 | 15.80 | 15.80 | -8.140% | 53 | 311 | +1.392% |
| 2026-10-16 | 17.20 | 17.20 | 17.20 | 17.20 | +16.216% | 6 | 305 | -6.860% |
| 2026-10-15 | 14.90 | 14.90 | 14.80 | 14.80 | -10.843% | 6 | 306 | +8.243% |
| 2026-10-02 | 16.44 | 16.60 | 16.44 | 16.60 | -2.981% | 17 | 321 | -3.494% |
| 2026-09-29 | 17.12 | 17.12 | 17.11 | 17.11 | -2.784% | 2 | 320 | -6.371% |
| 2026-09-24 | 17.80 | 17.80 | 17.60 | 17.60 | +6.667% | 6 | 319 | -8.977% |
| 2026-09-23 | 16.50 | 16.50 | 16.50 | 16.50 | -14.817% | 1 | 319 | -2.909% |
| 2026-09-17 | 19.35 | 19.37 | 19.35 | 19.37 | -4.722% | 44 | 281 | -17.295% |
| 2026-09-14 | 20.45 | 20.45 | 20.33 | 20.33 | +7.680% | 20 | 267 | -21.200% |
| 2026-09-04 | 18.63 | 18.88 | 18.63 | 18.88 | -24.751% | 56 | 240 | -15.148% |
| 2026-08-20 | 25.08 | 25.09 | 25.08 | 25.09 | -3.053% | 4 | 238 | -36.150% |
| 2026-08-18 | 25.88 | 25.88 | 25.88 | 25.88 | -24.570% | 1 | 239 | -38.099% |
| 2026-07-28 | 34.18 | 34.31 | 34.18 | 34.31 | -7.719% | 4 | 241 | -53.308% |
| 2026-07-17 | 37.12 | 37.18 | 37.12 | 37.18 | +12.803% | 2 | 240 | -56.912% |
| 2026-07-16 | 32.83 | 33.00 | 32.78 | 32.96 | -4.464% | 168 | 158 | -51.396% |
| 2026-07-13 | 33.57 | 36.33 | 33.57 | 34.50 | +6.745% | 162 | 16 | -53.565% |
| 2026-07-10 | 32.31 | 32.32 | 32.31 | 32.32 | -3.924% | 2 | 17 | -50.433% |
| 2026-07-07 | 33.96 | 33.96 | 33.62 | 33.64 | -8.338% | 10 | 17 | -52.378% |
| 2026-07-02 | 36.68 | 36.71 | 36.66 | 36.70 | +3.790% | 6 | 17 | -56.349% |
| 2026-06-30 | 35.29 | 35.36 | 35.29 | 35.36 | -10.071% | 2 | 16 | -54.695% |
| 2026-06-25 | 38.94 | 39.32 | 38.94 | 39.32 | -10.002% | 2 | 15 | -59.257% |
| 2026-06-12 | 43.57 | 43.69 | 43.57 | 43.69 | -2.369% | 2 | 14 | -63.333% |
| 2026-06-05 | 44.75 | 44.75 | 44.75 | 44.75 | +3.325% | 1 | 13 | -64.201% |
| 2026-05-27 | 43.33 | 43.36 | 43.31 | 43.31 | +0.698% | 4 | 13 | -63.011% |
| 2026-05-26 | 43.02 | 43.02 | 43.01 | 43.01 | -2.912% | 2 | 13 | -62.753% |
| 2026-05-22 | 44.31 | 44.31 | 44.30 | 44.30 | -11.347% | 2 | 12 | -63.837% |
| 2026-05-18 | 49.97 | 49.97 | 49.97 | 49.97 | -2.192% | 2 | 12 | -67.941% |
| 2026-05-15 | 50.99 | 51.09 | 50.99 | 51.09 | -3.495% | 2 | 12 | -68.644% |
| 2026-05-01 | 52.89 | 52.98 | 52.89 | 52.94 | -11.501% | 4 | 12 | -69.739% |
| 2026-04-28 | 59.82 | 59.82 | 59.82 | 59.82 | -8.308% | 1 | 12 | -73.220% |
| 2026-04-15 | 65.21 | 65.24 | 65.21 | 65.24 | -9.326% | 6 | 11 | -75.445% |
| 2026-04-10 | 71.95 | 71.95 | 71.95 | 71.95 | -26.895% | 2 | 8 | -77.735% |
| 2026-03-31 | 98.45 | 98.45 | 98.42 | 98.42 | -17.929% | 4 | 8 | -83.723% |
| 2026-03-27 | 116.19 | 119.92 | 116.19 | 119.92 | +25.177% | 2 | 6 | -86.641% |
| 2026-03-25 | 95.80 | 95.80 | 95.80 | 95.80 | 0.000% | 4 | 4 | -83.278% |