SPXW270331P05300000
SPX Weekly Mar 31 2027 5300.00 Put
optionOPRA
EODOct 26, 2026
27.10USD+22.514%(+4.98)20Vol203OI
SPXW270331P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 27.30 | 27.30 | 27.10 | 27.10 | +22.514% | 20 | 203 | 0.000% |
| 2026-10-12 | 22.12 | 22.12 | 22.12 | 22.12 | -3.152% | 2 | 201 | +22.514% |
| 2026-10-07 | 22.84 | 22.84 | 22.84 | 22.84 | -13.811% | 2 | 199 | +18.651% |
| 2026-09-28 | 26.42 | 26.50 | 26.42 | 26.50 | -6.789% | 2 | 199 | +2.264% |
| 2026-09-24 | 28.33 | 28.43 | 28.33 | 28.43 | -3.201% | 2 | 199 | -4.678% |
| 2026-09-18 | 29.37 | 29.37 | 29.37 | 29.37 | -7.292% | 10 | 189 | -7.729% |
| 2026-09-11 | 31.68 | 31.68 | 31.68 | 31.68 | +0.892% | 3 | 189 | -14.457% |
| 2026-09-02 | 31.40 | 31.40 | 31.40 | 31.40 | -18.926% | 9 | 195 | -13.694% |
| 2026-08-20 | 38.73 | 38.73 | 38.73 | 38.73 | -0.616% | 1 | 196 | -30.028% |
| 2026-08-17 | 38.94 | 38.97 | 38.94 | 38.97 | +4.449% | 2 | 195 | -30.459% |
| 2026-08-14 | 37.25 | 37.31 | 37.25 | 37.31 | -5.640% | 4 | 193 | -27.365% |
| 2026-08-07 | 39.54 | 39.54 | 39.54 | 39.54 | +0.508% | 1 | 197 | -31.462% |
| 2026-08-06 | 39.34 | 39.34 | 39.34 | 39.34 | -1.552% | 2 | 196 | -31.113% |
| 2026-08-05 | 40.21 | 40.22 | 39.96 | 39.96 | -2.441% | 5 | 197 | -32.182% |
| 2026-08-04 | 40.86 | 40.96 | 40.86 | 40.96 | -22.439% | 12 | 188 | -33.838% |
| 2026-07-30 | 52.81 | 52.81 | 52.81 | 52.81 | -0.358% | 1 | 187 | -48.684% |
| 2026-07-21 | 53.00 | 53.00 | 53.00 | 53.00 | -3.811% | 32 | 173 | -48.868% |
| 2026-07-20 | 55.10 | 55.10 | 55.10 | 55.10 | -17.193% | 31 | 173 | -50.817% |
| 2026-06-08 | 66.54 | 66.54 | 66.54 | 66.54 | +3.323% | 1 | 172 | -59.273% |
| 2026-06-03 | 64.40 | 64.40 | 64.40 | 64.40 | -15.263% | 1 | 171 | -57.919% |
| 2026-05-19 | 78.20 | 78.20 | 76.00 | 76.00 | -21.899% | 2 | 171 | -64.342% |
| 2026-04-28 | 97.38 | 97.38 | 97.31 | 97.31 | -0.775% | 4 | 171 | -72.151% |
| 2026-04-20 | 98.07 | 98.07 | 98.07 | 98.07 | -13.143% | 1 | 171 | -72.367% |
| 2026-04-13 | 112.91 | 112.91 | 112.91 | 112.91 | -9.404% | 1 | 170 | -75.999% |
| 2026-04-08 | 123.47 | 124.63 | 123.10 | 124.63 | -15.505% | 5 | 170 | -78.256% |
| 2026-04-06 | 148.00 | 148.00 | 147.50 | 147.50 | -6.045% | 45 | 169 | -81.627% |
| 2026-04-01 | 156.99 | 156.99 | 156.99 | 156.99 | -5.825% | 1 | 29 | -82.738% |
| 2026-03-31 | 169.89 | 170.01 | 166.60 | 166.70 | -15.424% | 8 | 28 | -83.743% |
| 2026-03-30 | 197.10 | 197.10 | 197.10 | 197.10 | -1.005% | 3 | 22 | -86.251% |
| 2026-03-27 | 194.76 | 200.50 | 194.76 | 199.10 | +11.685% | 16 | 19 | -86.389% |
| 2026-03-26 | 178.27 | 178.27 | 178.27 | 178.27 | 0.000% | 3 | 3 | -84.798% |