SPXW270331P05500000
SPX Weekly Mar 31 2027 5500.00 Put
optionOPRA
EODOct 26, 2026
31.05USD+2.815%(+0.85)4Vol111OI
SPXW270331P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 31.91 | 31.92 | 31.05 | 31.05 | +2.815% | 4 | 109 | 0.000% |
| 2026-10-22 | 30.20 | 30.20 | 30.20 | 30.20 | +11.029% | 2 | 109 | +2.815% |
| 2026-10-15 | 27.20 | 27.20 | 27.20 | 27.20 | +6.458% | 1 | 109 | +14.154% |
| 2026-10-13 | 25.64 | 25.64 | 25.55 | 25.55 | -19.881% | 3 | 111 | +21.526% |
| 2026-09-30 | 31.89 | 31.89 | 31.89 | 31.89 | -3.539% | 1 | 111 | -2.634% |
| 2026-09-24 | 33.06 | 33.06 | 33.06 | 33.06 | -4.836% | 1 | 110 | -6.080% |
| 2026-09-18 | 34.77 | 34.77 | 34.74 | 34.74 | -5.134% | 4 | 112 | -10.622% |
| 2026-09-11 | 36.58 | 36.62 | 36.58 | 36.62 | +3.534% | 4 | 110 | -15.210% |
| 2026-09-03 | 35.37 | 35.37 | 35.37 | 35.37 | -11.531% | 1 | 109 | -12.214% |
| 2026-09-01 | 39.98 | 39.98 | 39.98 | 39.98 | -8.492% | 2 | 111 | -22.336% |
| 2026-08-24 | 43.76 | 43.76 | 43.69 | 43.69 | -4.815% | 4 | 109 | -28.931% |
| 2026-08-20 | 45.35 | 45.90 | 45.26 | 45.90 | +4.058% | 52 | 85 | -32.353% |
| 2026-08-17 | 44.11 | 44.11 | 44.11 | 44.11 | +1.519% | 4 | 85 | -29.608% |
| 2026-08-14 | 43.45 | 43.47 | 43.36 | 43.45 | +0.812% | 160 | 37 | -28.539% |
| 2026-08-13 | 43.13 | 43.13 | 43.10 | 43.10 | -1.101% | 4 | 37 | -27.958% |
| 2026-08-12 | 43.58 | 43.58 | 43.58 | 43.58 | -3.435% | 1 | 37 | -28.752% |
| 2026-08-10 | 44.90 | 45.13 | 44.90 | 45.13 | -2.401% | 6 | 37 | -31.199% |
| 2026-08-07 | 46.14 | 46.24 | 46.04 | 46.24 | -0.943% | 4 | 39 | -32.850% |
| 2026-08-06 | 46.79 | 46.79 | 46.68 | 46.68 | -26.488% | 4 | 39 | -33.483% |
| 2026-07-20 | 63.50 | 63.50 | 63.50 | 63.50 | -1.870% | 4 | 38 | -51.102% |
| 2026-07-17 | 64.69 | 64.71 | 64.69 | 64.71 | +6.624% | 2 | 38 | -52.017% |
| 2026-07-14 | 62.03 | 62.03 | 60.69 | 60.69 | -3.926% | 11 | 27 | -48.838% |
| 2026-07-01 | 63.08 | 63.17 | 63.08 | 63.17 | -15.785% | 2 | 26 | -50.847% |
| 2026-06-25 | 75.66 | 75.66 | 75.01 | 75.01 | +2.515% | 4 | 25 | -58.606% |
| 2026-06-18 | 72.98 | 73.17 | 72.98 | 73.17 | -6.754% | 2 | 25 | -57.565% |
| 2026-06-08 | 78.47 | 78.47 | 78.47 | 78.47 | +4.599% | 1 | 24 | -60.431% |
| 2026-06-03 | 75.02 | 75.02 | 75.02 | 75.02 | -3.200% | 1 | 24 | -58.611% |
| 2026-05-26 | 77.50 | 77.50 | 77.50 | 77.50 | -13.311% | 4 | 24 | -59.935% |
| 2026-05-15 | 89.40 | 89.40 | 89.40 | 89.40 | -10.069% | 1 | 19 | -65.268% |
| 2026-05-01 | 99.31 | 99.67 | 99.31 | 99.41 | -9.048% | 22 | 8 | -68.766% |
| 2026-04-27 | 109.30 | 109.30 | 109.30 | 109.30 | -8.244% | 1 | 8 | -71.592% |
| 2026-04-21 | 121.56 | 121.56 | 119.12 | 119.12 | -20.268% | 2 | 8 | -73.934% |
| 2026-04-08 | 149.43 | 149.43 | 149.40 | 149.40 | -23.969% | 2 | 8 | -79.217% |
| 2026-03-31 | 199.00 | 199.00 | 196.50 | 196.50 | -6.872% | 2 | 8 | -84.198% |
| 2026-03-26 | 209.80 | 211.00 | 209.80 | 211.00 | 0.000% | 6 | 6 | -85.284% |