SPXW270331P05100000
SPX Weekly Mar 31 2027 5100.00 Put
optionOPRA
EODOct 27, 2026
21.85USD-4.585%(-1.05)8Vol342OI
SPXW270331P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 22.09 | 22.09 | 21.72 | 21.85 | -4.585% | 8 | 338 | 0.000% |
| 2026-10-26 | 23.55 | 23.55 | 22.90 | 22.90 | -6.339% | 90 | 248 | -4.585% |
| 2026-10-22 | 24.45 | 24.45 | 24.45 | 24.45 | +28.010% | 2 | 246 | -10.634% |
| 2026-10-09 | 19.10 | 19.10 | 19.10 | 19.10 | -16.776% | 8 | 246 | +14.398% |
| 2026-09-30 | 22.20 | 23.00 | 22.08 | 22.95 | -1.544% | 220 | 411 | -4.793% |
| 2026-09-29 | 23.32 | 23.32 | 23.31 | 23.31 | -10.208% | 2 | 410 | -6.263% |
| 2026-09-17 | 25.96 | 25.96 | 25.96 | 25.96 | -4.489% | 2 | 410 | -15.832% |
| 2026-09-11 | 27.18 | 27.18 | 27.18 | 27.18 | +5.349% | 3 | 410 | -19.610% |
| 2026-09-08 | 25.68 | 25.80 | 25.68 | 25.80 | -11.855% | 4 | 410 | -15.310% |
| 2026-09-01 | 29.30 | 29.30 | 29.27 | 29.27 | -12.861% | 2 | 411 | -25.350% |
| 2026-08-17 | 33.47 | 33.59 | 33.47 | 33.59 | +6.365% | 2 | 411 | -34.951% |
| 2026-08-13 | 31.58 | 31.58 | 31.58 | 31.58 | -3.720% | 1 | 411 | -30.811% |
| 2026-08-10 | 32.90 | 32.90 | 32.80 | 32.80 | -5.557% | 9 | 402 | -33.384% |
| 2026-08-05 | 34.76 | 34.76 | 34.73 | 34.73 | -9.250% | 2 | 402 | -37.086% |
| 2026-08-03 | 38.26 | 38.27 | 38.26 | 38.27 | -15.519% | 2 | 401 | -42.906% |
| 2026-07-21 | 45.30 | 45.30 | 45.30 | 45.30 | -5.566% | 34 | 401 | -51.766% |
| 2026-07-17 | 47.76 | 48.97 | 47.76 | 47.97 | +7.604% | 220 | 187 | -54.451% |
| 2026-07-09 | 44.58 | 44.58 | 44.58 | 44.58 | -1.131% | 1 | 186 | -50.987% |
| 2026-07-06 | 45.12 | 45.12 | 45.09 | 45.09 | -3.303% | 2 | 185 | -51.541% |
| 2026-07-01 | 46.63 | 46.63 | 46.63 | 46.63 | -1.997% | 4 | 187 | -53.142% |
| 2026-06-30 | 47.68 | 47.68 | 47.58 | 47.58 | -5.049% | 2 | 187 | -54.077% |
| 2026-06-29 | 52.19 | 52.19 | 50.04 | 50.11 | -7.716% | 159 | 187 | -56.396% |
| 2026-06-26 | 54.03 | 54.30 | 54.03 | 54.30 | -38.637% | 2 | 186 | -59.761% |
| 2026-04-21 | 88.49 | 88.49 | 88.49 | 88.49 | +8.178% | 1 | 185 | -75.308% |
| 2026-04-17 | 81.80 | 81.80 | 81.80 | 81.80 | -8.111% | 25 | 185 | -73.289% |
| 2026-04-16 | 88.93 | 89.02 | 88.93 | 89.02 | -1.155% | 2 | 167 | -75.455% |
| 2026-04-15 | 89.95 | 90.06 | 89.95 | 90.06 | -35.717% | 40 | 167 | -75.738% |
| 2026-03-31 | 140.50 | 140.50 | 140.10 | 140.10 | -17.208% | 4 | 167 | -84.404% |
| 2026-03-30 | 161.62 | 169.70 | 161.41 | 169.22 | +0.726% | 167 | 163 | -87.088% |
| 2026-03-27 | 163.15 | 168.00 | 163.15 | 168.00 | +11.502% | 6 | 6 | -86.994% |
| 2026-03-26 | 150.67 | 150.67 | 150.67 | 150.67 | 0.000% | 3 | 3 | -85.498% |