SPXW270331P04800000
SPX Weekly Mar 31 2027 4800.00 Put
optionOPRA
EODOct 27, 2026
17.55USD-2.500%(-0.45)4Vol367OI
SPXW270331P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.61 | 17.61 | 17.55 | 17.55 | -2.500% | 4 | 367 | 0.000% |
| 2026-10-19 | 18.00 | 18.00 | 18.00 | 18.00 | +9.756% | 6 | 361 | -2.500% |
| 2026-10-15 | 16.30 | 16.40 | 16.30 | 16.40 | +4.459% | 2 | 361 | +7.012% |
| 2026-10-09 | 15.60 | 15.70 | 15.60 | 15.70 | -5.422% | 341 | 520 | +11.783% |
| 2026-10-05 | 16.60 | 16.60 | 16.60 | 16.60 | -12.169% | 1 | 519 | +5.723% |
| 2026-09-24 | 18.90 | 18.90 | 18.90 | 18.90 | +5.587% | 5 | 514 | -7.143% |
| 2026-09-22 | 18.00 | 18.00 | 17.90 | 17.90 | -13.317% | 375 | 363 | -1.955% |
| 2026-09-17 | 20.90 | 20.95 | 20.57 | 20.65 | -9.071% | 4 | 364 | -15.012% |
| 2026-09-15 | 22.68 | 22.71 | 22.68 | 22.71 | -2.070% | 2 | 362 | -22.721% |
| 2026-09-10 | 23.19 | 23.19 | 23.19 | 23.19 | +12.355% | 4 | 364 | -24.321% |
| 2026-09-08 | 20.53 | 20.64 | 20.53 | 20.64 | -1.761% | 4 | 364 | -14.971% |
| 2026-09-03 | 21.01 | 21.01 | 21.01 | 21.01 | -13.681% | 1 | 364 | -16.468% |
| 2026-08-26 | 24.34 | 24.34 | 24.34 | 24.34 | -4.135% | 340 | 474 | -27.896% |
| 2026-08-13 | 25.37 | 25.39 | 25.37 | 25.39 | -6.206% | 4 | 474 | -30.878% |
| 2026-08-07 | 27.22 | 27.22 | 27.07 | 27.07 | -0.295% | 342 | 134 | -35.168% |
| 2026-08-06 | 27.19 | 27.19 | 27.15 | 27.15 | -22.406% | 2 | 133 | -35.359% |
| 2026-07-31 | 35.12 | 35.12 | 34.99 | 34.99 | -4.685% | 2 | 132 | -49.843% |
| 2026-07-30 | 36.32 | 36.71 | 36.32 | 36.71 | -7.995% | 2 | 131 | -52.193% |
| 2026-07-23 | 39.81 | 39.90 | 39.81 | 39.90 | +12.173% | 2 | 131 | -56.015% |
| 2026-07-21 | 35.56 | 35.57 | 35.56 | 35.57 | -5.474% | 2 | 131 | -50.661% |
| 2026-07-17 | 38.99 | 39.00 | 37.57 | 37.63 | +3.836% | 8 | 131 | -53.362% |
| 2026-07-07 | 36.24 | 36.24 | 36.24 | 36.24 | +0.332% | 2 | 131 | -51.573% |
| 2026-07-06 | 36.13 | 36.13 | 36.12 | 36.12 | -3.008% | 4 | 131 | -51.412% |
| 2026-06-30 | 38.71 | 38.74 | 37.24 | 37.24 | -13.556% | 4 | 129 | -52.873% |
| 2026-06-25 | 43.53 | 43.53 | 42.07 | 43.08 | +1.365% | 12 | 131 | -59.262% |
| 2026-06-22 | 42.50 | 42.50 | 42.50 | 42.50 | -1.757% | 13 | 144 | -58.706% |
| 2026-06-18 | 43.04 | 43.26 | 43.04 | 43.26 | -14.201% | 4 | 144 | -59.431% |
| 2026-06-09 | 49.47 | 50.42 | 49.47 | 50.42 | +18.107% | 3 | 144 | -65.192% |
| 2026-05-29 | 42.69 | 42.69 | 42.69 | 42.69 | -7.617% | 4 | 148 | -58.890% |
| 2026-05-26 | 45.71 | 46.21 | 45.71 | 46.21 | -3.042% | 4 | 148 | -62.021% |
| 2026-05-22 | 47.69 | 47.88 | 47.66 | 47.66 | -7.474% | 3 | 147 | -63.177% |
| 2026-05-20 | 51.48 | 51.51 | 51.48 | 51.51 | -3.720% | 2 | 147 | -65.929% |
| 2026-05-15 | 53.70 | 53.70 | 53.20 | 53.50 | -1.835% | 125 | 29 | -67.196% |
| 2026-05-11 | 54.10 | 54.50 | 54.10 | 54.50 | -18.535% | 30 | 41 | -67.798% |
| 2026-04-23 | 66.90 | 66.90 | 66.90 | 66.90 | -4.388% | 1 | 41 | -73.767% |
| 2026-04-15 | 69.91 | 69.97 | 69.91 | 69.97 | -8.988% | 6 | 40 | -74.918% |
| 2026-04-09 | 76.84 | 76.94 | 76.80 | 76.88 | -3.744% | 38 | 37 | -77.172% |
| 2026-04-08 | 79.81 | 79.87 | 79.81 | 79.87 | -37.071% | 4 | 4 | -78.027% |
| 2026-03-30 | 127.20 | 127.20 | 126.92 | 126.92 | 0.000% | 2 | 1 | -86.172% |