SPXW270331P04850000
SPX Weekly Mar 31 2027 4850.00 Put
optionOPRA
EODOct 22, 2026
18.90USD+6.180%(+1.10)24Vol154OI
SPXW270331P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 18.90 | 18.90 | 18.90 | 18.90 | +6.180% | 24 | 130 | 0.000% |
| 2026-10-20 | 17.80 | 17.80 | 17.80 | 17.80 | -8.342% | 51 | 130 | +6.180% |
| 2026-09-29 | 19.42 | 19.42 | 19.42 | 19.42 | +0.622% | 6 | 129 | -2.678% |
| 2026-09-21 | 19.30 | 19.30 | 19.30 | 19.30 | -10.524% | 6 | 130 | -2.073% |
| 2026-09-17 | 21.59 | 21.63 | 21.54 | 21.57 | -4.005% | 6 | 127 | -12.378% |
| 2026-09-11 | 22.44 | 22.47 | 22.44 | 22.47 | +3.026% | 4 | 125 | -15.888% |
| 2026-09-03 | 21.81 | 21.81 | 21.81 | 21.81 | -31.220% | 1 | 125 | -13.343% |
| 2026-08-03 | 31.76 | 31.76 | 31.71 | 31.71 | -20.206% | 4 | 123 | -40.397% |
| 2026-07-27 | 39.65 | 39.74 | 39.65 | 39.74 | +4.772% | 4 | 123 | -52.441% |
| 2026-07-24 | 37.93 | 37.93 | 37.93 | 37.93 | +2.875% | 2 | 123 | -50.171% |
| 2026-07-22 | 36.63 | 36.87 | 36.61 | 36.87 | -6.988% | 8 | 120 | -48.739% |
| 2026-07-17 | 39.48 | 39.64 | 39.48 | 39.64 | +7.630% | 2 | 120 | -52.321% |
| 2026-07-14 | 36.95 | 36.95 | 36.83 | 36.83 | +1.488% | 25 | 95 | -48.683% |
| 2026-07-10 | 36.33 | 36.33 | 36.29 | 36.29 | -1.892% | 2 | 96 | -47.920% |
| 2026-07-09 | 38.06 | 38.35 | 36.99 | 36.99 | -1.281% | 3 | 94 | -48.905% |
| 2026-07-07 | 37.56 | 37.56 | 37.47 | 37.47 | +0.699% | 2 | 94 | -49.560% |
| 2026-07-06 | 37.79 | 37.79 | 37.10 | 37.21 | -6.531% | 4 | 94 | -49.207% |
| 2026-07-02 | 39.81 | 39.81 | 39.81 | 39.81 | +3.997% | 2 | 94 | -52.524% |
| 2026-07-01 | 38.29 | 38.36 | 38.28 | 38.28 | -1.493% | 6 | 95 | -50.627% |
| 2026-06-30 | 38.83 | 38.86 | 38.83 | 38.86 | -4.356% | 2 | 96 | -51.364% |
| 2026-06-29 | 44.39 | 44.46 | 40.59 | 40.63 | -8.922% | 4 | 95 | -53.483% |
| 2026-06-24 | 44.58 | 44.61 | 44.58 | 44.61 | -6.498% | 2 | 95 | -57.633% |
| 2026-06-23 | 47.65 | 47.71 | 47.65 | 47.71 | +8.679% | 2 | 95 | -60.386% |
| 2026-06-22 | 43.90 | 43.90 | 43.90 | 43.90 | +3.538% | 11 | 97 | -56.948% |
| 2026-06-16 | 42.40 | 42.40 | 42.40 | 42.40 | -0.981% | 1 | 98 | -55.425% |
| 2026-06-15 | 42.77 | 42.82 | 42.77 | 42.82 | -4.120% | 2 | 98 | -55.862% |
| 2026-06-01 | 43.98 | 44.66 | 43.98 | 44.66 | -7.287% | 4 | 99 | -57.680% |
| 2026-05-26 | 48.16 | 48.17 | 48.16 | 48.17 | -15.639% | 2 | 99 | -60.764% |
| 2026-05-13 | 57.12 | 57.12 | 57.10 | 57.10 | -16.520% | 2 | 99 | -66.900% |
| 2026-04-23 | 68.40 | 68.40 | 68.40 | 68.40 | -2.342% | 1 | 99 | -72.368% |
| 2026-04-21 | 69.70 | 70.04 | 69.70 | 70.04 | -6.288% | 6 | 98 | -73.015% |
| 2026-04-15 | 72.68 | 74.86 | 72.68 | 74.74 | -6.035% | 76 | 98 | -74.712% |
| 2026-04-09 | 80.16 | 80.19 | 79.54 | 79.54 | -7.350% | 108 | 60 | -76.238% |
| 2026-04-08 | 85.00 | 85.85 | 85.00 | 85.85 | -37.014% | 4 | 6 | -77.985% |
| 2026-03-27 | 135.80 | 136.30 | 135.80 | 136.30 | +25.854% | 2 | 5 | -86.134% |
| 2026-03-25 | 108.30 | 108.30 | 108.30 | 108.30 | 0.000% | 3 | 3 | -82.548% |