SPXW270331P05000000
SPX Weekly Mar 31 2027 5000.00 Put
optionOPRA
EODOct 27, 2026
20.30USD-5.800%(-1.25)2Vol82OI
SPXW270331P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.90 | 20.30 | 19.90 | 20.30 | -5.800% | 2 | 82 | 0.000% |
| 2026-10-26 | 21.55 | 21.55 | 21.55 | 21.55 | +18.929% | 10 | 72 | -5.800% |
| 2026-10-16 | 18.01 | 18.12 | 18.01 | 18.12 | +5.349% | 2 | 72 | +12.031% |
| 2026-10-13 | 17.20 | 17.20 | 17.20 | 17.20 | -11.795% | 2 | 73 | +18.023% |
| 2026-10-08 | 18.20 | 19.50 | 18.20 | 19.50 | -15.548% | 3 | 70 | +4.103% |
| 2026-10-01 | 23.06 | 23.09 | 23.06 | 23.09 | +12.087% | 2 | 70 | -12.083% |
| 2026-09-30 | 20.60 | 20.60 | 20.60 | 20.60 | -7.207% | 17 | 58 | -1.456% |
| 2026-09-24 | 22.20 | 22.20 | 22.20 | 22.20 | -8.075% | 2 | 56 | -8.559% |
| 2026-09-17 | 24.15 | 24.15 | 24.15 | 24.15 | -0.781% | 20 | 51 | -15.942% |
| 2026-09-03 | 24.30 | 24.34 | 24.30 | 24.34 | -2.131% | 2 | 51 | -16.598% |
| 2026-09-02 | 24.90 | 24.90 | 24.87 | 24.87 | -2.889% | 2 | 52 | -18.376% |
| 2026-08-31 | 25.61 | 25.61 | 25.61 | 25.61 | -15.562% | 1 | 53 | -20.734% |
| 2026-08-19 | 30.33 | 30.33 | 30.33 | 30.33 | +2.814% | 1 | 60 | -33.070% |
| 2026-08-14 | 29.50 | 29.50 | 29.50 | 29.50 | -4.531% | 1 | 50 | -31.186% |
| 2026-08-11 | 30.90 | 30.90 | 30.90 | 30.90 | -1.404% | 1 | 49 | -34.304% |
| 2026-08-07 | 31.32 | 31.34 | 31.32 | 31.34 | -1.260% | 4 | 51 | -35.227% |
| 2026-08-06 | 31.65 | 31.74 | 31.65 | 31.74 | -0.967% | 4 | 51 | -36.043% |
| 2026-08-05 | 31.92 | 32.05 | 31.92 | 32.05 | -10.098% | 2 | 51 | -36.661% |
| 2026-08-03 | 35.38 | 35.65 | 35.38 | 35.65 | -7.642% | 15 | 58 | -43.058% |
| 2026-07-31 | 38.60 | 38.60 | 38.60 | 38.60 | -10.586% | 1 | 57 | -47.409% |
| 2026-07-30 | 43.01 | 43.17 | 43.01 | 43.17 | -3.531% | 2 | 57 | -52.977% |
| 2026-07-27 | 43.34 | 44.79 | 43.34 | 44.75 | +2.708% | 4 | 56 | -54.637% |
| 2026-07-20 | 43.62 | 43.62 | 43.57 | 43.57 | -2.068% | 9 | 47 | -53.408% |
| 2026-07-17 | 44.52 | 44.52 | 44.42 | 44.49 | +8.064% | 6 | 47 | -54.372% |
| 2026-07-14 | 41.36 | 41.36 | 41.17 | 41.17 | +2.311% | 25 | 47 | -50.692% |
| 2026-07-10 | 40.53 | 40.53 | 40.22 | 40.24 | -3.501% | 8 | 51 | -49.553% |
| 2026-07-09 | 41.70 | 41.70 | 41.70 | 41.70 | -0.738% | 1 | 50 | -51.319% |
| 2026-07-07 | 42.08 | 42.08 | 42.01 | 42.01 | -1.060% | 2 | 51 | -51.678% |
| 2026-07-06 | 42.37 | 42.46 | 42.32 | 42.46 | -13.699% | 4 | 49 | -52.190% |
| 2026-06-18 | 48.70 | 49.20 | 48.70 | 49.20 | -18.678% | 30 | 68 | -58.740% |
| 2026-06-10 | 61.40 | 61.40 | 60.50 | 60.50 | -0.640% | 2 | 67 | -66.446% |
| 2026-06-09 | 60.89 | 60.89 | 60.89 | 60.89 | +13.242% | 1 | 66 | -66.661% |
| 2026-06-08 | 53.51 | 53.77 | 53.51 | 53.77 | -9.218% | 2 | 67 | -62.247% |
| 2026-06-05 | 51.80 | 59.23 | 51.80 | 59.23 | +10.835% | 3 | 68 | -65.727% |
| 2026-05-27 | 53.47 | 53.47 | 53.44 | 53.44 | -14.028% | 2 | 68 | -62.013% |
| 2026-05-11 | 62.16 | 62.16 | 62.16 | 62.16 | -1.380% | 22 | 46 | -67.342% |
| 2026-05-08 | 62.99 | 63.03 | 62.99 | 63.03 | -19.389% | 2 | 45 | -67.793% |
| 2026-04-21 | 78.19 | 78.19 | 78.19 | 78.19 | -4.238% | 1 | 45 | -74.038% |
| 2026-04-15 | 82.34 | 83.50 | 81.65 | 81.65 | -8.238% | 66 | 45 | -75.138% |
| 2026-04-13 | 88.98 | 88.98 | 88.98 | 88.98 | -1.864% | 2 | 13 | -77.186% |
| 2026-04-10 | 90.67 | 90.67 | 90.67 | 90.67 | -5.167% | 2 | 15 | -77.611% |
| 2026-04-08 | 96.41 | 96.41 | 95.61 | 95.61 | -20.656% | 2 | 14 | -78.768% |
| 2026-04-01 | 121.19 | 121.19 | 117.12 | 120.50 | -6.386% | 3 | 13 | -83.154% |
| 2026-03-31 | 130.16 | 130.16 | 128.54 | 128.72 | -16.632% | 6 | 13 | -84.229% |
| 2026-03-27 | 149.00 | 154.53 | 149.00 | 154.40 | +15.138% | 13 | 13 | -86.852% |
| 2026-03-26 | 130.00 | 134.10 | 130.00 | 134.10 | 0.000% | 2 | 2 | -84.862% |