SPXW270331P05400000
SPX Weekly Mar 31 2027 5400.00 Put
optionOPRA
EODOct 26, 2026
29.55USD-9.300%(-3.03)2Vol147OI
SPXW270331P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 29.55 | 29.55 | 29.55 | 29.55 | -9.300% | 2 | 147 | 0.000% |
| 2026-10-23 | 32.58 | 32.58 | 32.58 | 32.58 | +29.234% | 2 | 146 | -9.300% |
| 2026-10-15 | 25.21 | 25.21 | 25.21 | 25.21 | -3.001% | 2 | 148 | +17.215% |
| 2026-10-14 | 25.99 | 25.99 | 25.99 | 25.99 | -8.163% | 2 | 146 | +13.698% |
| 2026-09-29 | 28.30 | 28.30 | 28.30 | 28.30 | -2.615% | 100 | 62 | +4.417% |
| 2026-09-23 | 29.09 | 29.09 | 29.06 | 29.06 | +7.035% | 2 | 62 | +1.686% |
| 2026-09-22 | 27.94 | 27.94 | 27.15 | 27.15 | -15.944% | 20 | 61 | +8.840% |
| 2026-09-17 | 32.22 | 32.30 | 32.22 | 32.30 | -6.512% | 2 | 61 | -8.514% |
| 2026-09-16 | 34.55 | 34.55 | 34.55 | 34.55 | +0.876% | 18 | 43 | -14.472% |
| 2026-09-09 | 34.25 | 34.25 | 34.25 | 34.25 | -7.131% | 18 | 25 | -13.723% |
| 2026-09-01 | 36.88 | 36.88 | 36.88 | 36.88 | -8.327% | 1 | 25 | -19.875% |
| 2026-08-14 | 40.28 | 40.31 | 40.23 | 40.23 | -5.363% | 8 | 23 | -26.547% |
| 2026-08-06 | 42.51 | 42.51 | 42.51 | 42.51 | -28.758% | 2 | 23 | -30.487% |
| 2026-07-07 | 59.76 | 59.76 | 59.67 | 59.67 | -14.218% | 2 | 22 | -50.478% |
| 2026-06-25 | 69.45 | 69.56 | 69.45 | 69.56 | +6.671% | 2 | 21 | -57.519% |
| 2026-06-17 | 65.20 | 65.21 | 65.20 | 65.21 | -4.650% | 2 | 20 | -54.685% |
| 2026-06-04 | 68.39 | 68.39 | 68.39 | 68.39 | -18.757% | 1 | 19 | -56.792% |
| 2026-05-15 | 84.11 | 84.18 | 84.11 | 84.18 | -7.484% | 4 | 21 | -64.897% |
| 2026-05-01 | 91.26 | 91.26 | 90.99 | 90.99 | -13.835% | 4 | 19 | -67.524% |
| 2026-04-21 | 105.60 | 105.60 | 105.60 | 105.60 | +1.636% | 2 | 20 | -72.017% |
| 2026-04-17 | 103.93 | 103.93 | 103.90 | 103.90 | -9.186% | 2 | 20 | -71.559% |
| 2026-04-15 | 114.39 | 114.41 | 114.39 | 114.41 | -10.687% | 4 | 20 | -74.172% |
| 2026-04-13 | 128.10 | 128.10 | 128.10 | 128.10 | -5.719% | 2 | 20 | -76.932% |
| 2026-04-08 | 135.87 | 135.87 | 135.87 | 135.87 | -24.344% | 2 | 18 | -78.251% |
| 2026-03-31 | 179.65 | 179.65 | 179.59 | 179.59 | -16.392% | 2 | 20 | -83.546% |
| 2026-03-30 | 214.80 | 214.80 | 214.60 | 214.80 | -0.831% | 4 | 20 | -86.243% |
| 2026-03-27 | 211.65 | 216.70 | 211.65 | 216.60 | +12.403% | 15 | 16 | -86.357% |
| 2026-03-26 | 192.70 | 192.70 | 192.70 | 192.70 | 0.000% | 1 | 1 | -84.665% |