SPXW270331P05200000
SPX Weekly Mar 31 2027 5200.00 Put
optionOPRA
EODOct 28, 2026
21.71USD-7.222%(-1.69)46Vol211OI
SPXW270331P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.90 | 23.10 | 21.71 | 21.71 | -7.222% | 46 | 185 | 0.000% |
| 2026-10-27 | 23.90 | 23.90 | 23.40 | 23.40 | -6.288% | 60 | 125 | -7.222% |
| 2026-10-26 | 25.45 | 25.45 | 23.94 | 24.97 | +5.581% | 14 | 121 | -13.056% |
| 2026-10-22 | 23.65 | 23.65 | 23.65 | 23.65 | +3.728% | 6 | 115 | -8.203% |
| 2026-10-21 | 22.80 | 22.80 | 22.80 | 22.80 | -4.802% | 40 | 75 | -4.781% |
| 2026-10-19 | 23.95 | 23.95 | 23.95 | 23.95 | -13.538% | 1 | 75 | -9.353% |
| 2026-10-16 | 27.70 | 27.70 | 27.70 | 27.70 | +27.415% | 1 | 74 | -21.625% |
| 2026-10-15 | 21.74 | 21.74 | 21.74 | 21.74 | -5.683% | 16 | 74 | -0.138% |
| 2026-10-14 | 23.05 | 23.05 | 23.05 | 23.05 | -2.082% | 16 | 58 | -5.813% |
| 2026-09-22 | 23.54 | 23.54 | 23.54 | 23.54 | -23.347% | 4 | 56 | -7.774% |
| 2026-09-15 | 30.63 | 30.71 | 30.63 | 30.71 | +9.172% | 2 | 54 | -29.306% |
| 2026-09-03 | 28.13 | 28.13 | 28.13 | 28.13 | -17.797% | 1 | 56 | -22.823% |
| 2026-08-13 | 34.23 | 34.23 | 34.22 | 34.22 | -6.375% | 4 | 56 | -36.558% |
| 2026-08-07 | 36.54 | 36.55 | 36.54 | 36.55 | -6.760% | 2 | 57 | -40.602% |
| 2026-08-04 | 39.20 | 39.20 | 39.20 | 39.20 | -4.156% | 3 | 57 | -44.617% |
| 2026-08-03 | 40.90 | 40.90 | 40.90 | 40.90 | -18.736% | 3 | 54 | -46.919% |
| 2026-07-30 | 51.36 | 51.60 | 50.33 | 50.33 | +4.593% | 8 | 54 | -56.865% |
| 2026-07-28 | 48.11 | 48.12 | 48.11 | 48.12 | -7.283% | 2 | 54 | -54.884% |
| 2026-07-17 | 51.94 | 51.94 | 51.90 | 51.90 | +8.102% | 4 | 54 | -58.170% |
| 2026-07-14 | 49.18 | 49.39 | 48.01 | 48.01 | -4.818% | 8 | 47 | -54.780% |
| 2026-07-07 | 50.77 | 50.77 | 49.32 | 50.44 | +3.722% | 5 | 46 | -56.959% |
| 2026-07-06 | 48.64 | 48.64 | 48.63 | 48.63 | -9.222% | 4 | 48 | -55.357% |
| 2026-07-02 | 49.39 | 53.66 | 49.39 | 53.57 | -3.163% | 4 | 48 | -59.474% |
| 2026-06-16 | 55.42 | 55.42 | 55.32 | 55.32 | -18.551% | 2 | 47 | -60.756% |
| 2026-06-09 | 67.92 | 67.92 | 67.92 | 67.92 | +5.696% | 1 | 46 | -68.036% |
| 2026-05-22 | 64.26 | 64.26 | 64.26 | 64.26 | -21.057% | 1 | 45 | -66.215% |
| 2026-04-30 | 81.40 | 81.40 | 81.40 | 81.40 | -6.993% | 1 | 45 | -73.329% |
| 2026-04-29 | 87.71 | 87.71 | 87.52 | 87.52 | -1.541% | 2 | 45 | -75.194% |
| 2026-04-28 | 89.33 | 89.47 | 88.72 | 88.89 | +0.441% | 52 | 44 | -75.577% |
| 2026-04-17 | 88.50 | 88.50 | 88.50 | 88.50 | -14.748% | 8 | 21 | -75.469% |
| 2026-04-13 | 103.81 | 103.81 | 103.81 | 103.81 | -4.901% | 1 | 26 | -79.087% |
| 2026-04-10 | 109.16 | 109.16 | 109.16 | 109.16 | -3.714% | 1 | 26 | -80.112% |
| 2026-04-08 | 113.37 | 113.37 | 113.37 | 113.37 | -15.079% | 1 | 27 | -80.850% |
| 2026-04-06 | 133.50 | 133.50 | 133.50 | 133.50 | -11.706% | 20 | 27 | -83.738% |
| 2026-03-31 | 153.30 | 153.30 | 151.10 | 151.20 | -16.121% | 7 | 15 | -85.642% |
| 2026-03-30 | 180.80 | 180.80 | 180.26 | 180.26 | -1.119% | 2 | 8 | -87.956% |
| 2026-03-27 | 184.10 | 184.10 | 182.30 | 182.30 | 0.000% | 6 | 6 | -88.091% |