SPXW270331P04900000
SPX Weekly Mar 31 2027 4900.00 Put
optionOPRA
EODOct 28, 2026
18.30USD-4.688%(-0.90)2Vol90OI
SPXW270331P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.30 | 18.30 | 18.30 | 18.30 | -4.687% | 2 | 91 | 0.000% |
| 2026-10-27 | 19.20 | 19.20 | 19.20 | 19.20 | +1.053% | 1 | 91 | -4.687% |
| 2026-10-22 | 19.00 | 19.00 | 19.00 | 19.00 | -2.863% | 12 | 79 | -3.684% |
| 2026-10-19 | 19.56 | 19.56 | 19.56 | 19.56 | -12.873% | 24 | 65 | -6.442% |
| 2026-10-16 | 22.45 | 22.45 | 22.45 | 22.45 | +29.469% | 1 | 65 | -18.486% |
| 2026-10-15 | 17.34 | 17.34 | 17.34 | 17.34 | -2.365% | 1 | 66 | +5.536% |
| 2026-10-14 | 17.76 | 17.76 | 17.76 | 17.76 | +8.957% | 1 | 66 | +3.041% |
| 2026-10-13 | 16.30 | 16.30 | 16.30 | 16.30 | -2.570% | 1 | 66 | +12.270% |
| 2026-10-06 | 16.76 | 16.76 | 16.73 | 16.73 | -12.408% | 8 | 64 | +9.384% |
| 2026-10-02 | 19.10 | 19.10 | 19.10 | 19.10 | -5.352% | 2 | 64 | -4.188% |
| 2026-09-29 | 20.18 | 20.18 | 20.18 | 20.18 | +0.900% | 12 | 62 | -9.316% |
| 2026-09-21 | 20.00 | 20.00 | 20.00 | 20.00 | -11.111% | 10 | 52 | -8.500% |
| 2026-09-18 | 22.50 | 22.50 | 22.50 | 22.50 | -8.907% | 1 | 52 | -18.667% |
| 2026-09-14 | 24.70 | 24.70 | 24.70 | 24.70 | +9.389% | 1 | 52 | -25.911% |
| 2026-09-08 | 22.06 | 22.62 | 22.06 | 22.58 | -16.308% | 6 | 52 | -18.955% |
| 2026-08-25 | 26.98 | 26.98 | 26.98 | 26.98 | -9.917% | 4 | 52 | -32.172% |
| 2026-08-18 | 29.95 | 29.95 | 29.95 | 29.95 | +9.546% | 1 | 52 | -38.898% |
| 2026-08-13 | 27.25 | 27.37 | 27.25 | 27.34 | -2.946% | 8 | 48 | -33.065% |
| 2026-08-12 | 28.21 | 28.24 | 28.17 | 28.17 | -2.761% | 6 | 46 | -35.037% |
| 2026-08-10 | 28.94 | 28.97 | 28.94 | 28.97 | -0.583% | 2 | 46 | -36.831% |
| 2026-08-07 | 29.27 | 29.34 | 29.14 | 29.14 | -0.580% | 12 | 40 | -37.200% |
| 2026-08-05 | 29.72 | 29.74 | 29.31 | 29.31 | -11.717% | 6 | 41 | -37.564% |
| 2026-08-03 | 32.83 | 33.20 | 32.83 | 33.20 | -21.624% | 43 | 28 | -44.880% |
| 2026-07-29 | 42.36 | 42.36 | 42.36 | 42.36 | +4.258% | 9 | 19 | -56.799% |
| 2026-07-27 | 40.37 | 40.78 | 40.37 | 40.63 | -2.285% | 3 | 20 | -54.959% |
| 2026-07-17 | 41.73 | 41.73 | 41.58 | 41.58 | +2.515% | 6 | 17 | -55.988% |
| 2026-07-09 | 40.44 | 40.56 | 40.44 | 40.56 | +4.698% | 2 | 17 | -54.882% |
| 2026-07-07 | 39.08 | 40.70 | 38.74 | 38.74 | -0.360% | 8 | 18 | -52.762% |
| 2026-07-06 | 39.28 | 39.28 | 38.88 | 38.88 | -7.075% | 4 | 17 | -52.932% |
| 2026-07-02 | 42.02 | 42.02 | 41.84 | 41.84 | +4.235% | 2 | 17 | -56.262% |
| 2026-07-01 | 40.08 | 40.14 | 40.08 | 40.14 | -11.974% | 4 | 17 | -54.410% |
| 2026-06-26 | 45.65 | 45.65 | 45.60 | 45.60 | -2.083% | 2 | 17 | -59.868% |
| 2026-06-25 | 46.84 | 46.84 | 46.57 | 46.57 | -6.430% | 2 | 17 | -60.704% |
| 2026-06-08 | 49.62 | 49.77 | 49.48 | 49.77 | +7.774% | 4 | 16 | -63.231% |
| 2026-06-01 | 46.18 | 46.18 | 46.18 | 46.18 | -7.195% | 2 | 15 | -60.372% |
| 2026-05-27 | 49.67 | 49.76 | 49.67 | 49.76 | +1.530% | 2 | 14 | -63.223% |
| 2026-05-26 | 49.00 | 49.01 | 49.00 | 49.01 | -11.214% | 2 | 13 | -62.661% |
| 2026-05-20 | 55.20 | 55.20 | 55.20 | 55.20 | -6.409% | 1 | 13 | -66.848% |
| 2026-05-12 | 58.98 | 58.98 | 58.98 | 58.98 | +0.374% | 2 | 16 | -68.973% |
| 2026-05-11 | 58.36 | 58.76 | 58.29 | 58.76 | -10.645% | 8 | 15 | -68.856% |
| 2026-05-04 | 62.95 | 65.76 | 62.95 | 65.76 | -8.730% | 2 | 14 | -72.172% |
| 2026-04-20 | 72.05 | 72.05 | 72.05 | 72.05 | +1.194% | 1 | 14 | -74.601% |
| 2026-04-17 | 71.20 | 71.20 | 71.20 | 71.20 | -8.105% | 1 | 13 | -74.298% |
| 2026-04-14 | 76.02 | 77.48 | 76.02 | 77.48 | -12.293% | 7 | 13 | -76.381% |
| 2026-04-08 | 88.60 | 88.60 | 88.34 | 88.34 | -13.815% | 6 | 9 | -79.285% |
| 2026-04-06 | 102.50 | 102.50 | 102.50 | 102.50 | -4.536% | 1 | 6 | -82.146% |
| 2026-04-01 | 107.37 | 107.37 | 107.37 | 107.37 | -9.239% | 1 | 5 | -82.956% |
| 2026-03-31 | 118.30 | 118.30 | 118.30 | 118.30 | -16.631% | 1 | 4 | -84.531% |
| 2026-03-27 | 141.80 | 141.90 | 141.80 | 141.90 | 0.000% | 3 | 3 | -87.104% |