SPXW270331P05600000
SPX Weekly Mar 31 2027 5600.00 Put
optionOPRA
EODOct 28, 2026
30.31USD-3.869%(-1.22)4Vol341OI
SPXW270331P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.27 | 30.31 | 30.27 | 30.31 | -3.869% | 4 | 341 | 0.000% |
| 2026-10-27 | 31.53 | 31.53 | 31.53 | 31.53 | -16.144% | 1 | 340 | -3.869% |
| 2026-10-23 | 37.60 | 37.60 | 37.60 | 37.60 | +10.393% | 5 | 338 | -19.388% |
| 2026-09-21 | 34.06 | 34.06 | 34.06 | 34.06 | -10.416% | 1 | 339 | -11.010% |
| 2026-09-17 | 38.02 | 38.02 | 38.02 | 38.02 | -6.699% | 2 | 337 | -20.279% |
| 2026-09-11 | 40.83 | 40.83 | 40.75 | 40.75 | -1.236% | 4 | 339 | -25.620% |
| 2026-09-09 | 41.21 | 41.26 | 41.21 | 41.26 | -4.667% | 4 | 341 | -26.539% |
| 2026-09-01 | 43.28 | 43.28 | 43.28 | 43.28 | +5.458% | 2 | 342 | -29.968% |
| 2026-08-28 | 41.03 | 41.04 | 41.03 | 41.04 | -12.903% | 4 | 344 | -26.145% |
| 2026-08-13 | 46.51 | 47.12 | 46.50 | 47.12 | -2.564% | 8 | 344 | -35.675% |
| 2026-08-10 | 48.38 | 48.38 | 48.36 | 48.36 | -2.461% | 4 | 344 | -37.324% |
| 2026-08-07 | 49.64 | 49.64 | 49.58 | 49.58 | -11.147% | 2 | 345 | -38.866% |
| 2026-08-03 | 55.76 | 55.80 | 55.76 | 55.80 | -23.916% | 2 | 345 | -45.681% |
| 2026-07-29 | 70.00 | 73.34 | 70.00 | 73.34 | +7.222% | 14 | 349 | -58.672% |
| 2026-07-21 | 68.40 | 68.40 | 68.40 | 68.40 | -6.044% | 1 | 348 | -55.687% |
| 2026-07-17 | 76.10 | 76.10 | 72.73 | 72.80 | +4.703% | 3 | 349 | -58.365% |
| 2026-07-13 | 69.08 | 69.53 | 69.00 | 69.53 | +6.657% | 240 | 144 | -56.407% |
| 2026-07-10 | 65.18 | 65.19 | 65.18 | 65.19 | -10.833% | 4 | 145 | -53.505% |
| 2026-07-02 | 73.13 | 73.13 | 73.11 | 73.11 | -0.693% | 2 | 145 | -58.542% |
| 2026-06-29 | 78.36 | 79.52 | 73.57 | 73.62 | -11.355% | 12 | 145 | -58.829% |
| 2026-06-24 | 82.25 | 83.20 | 82.25 | 83.05 | +5.393% | 8 | 145 | -63.504% |
| 2026-06-22 | 78.80 | 78.80 | 78.80 | 78.80 | -0.341% | 11 | 134 | -61.536% |
| 2026-06-01 | 79.07 | 79.07 | 79.07 | 79.07 | -9.789% | 1 | 134 | -61.667% |
| 2026-05-22 | 87.65 | 87.65 | 87.65 | 87.65 | -20.549% | 1 | 134 | -65.419% |
| 2026-05-05 | 110.00 | 110.32 | 110.00 | 110.32 | +0.291% | 2 | 132 | -72.525% |
| 2026-05-01 | 110.00 | 110.00 | 110.00 | 110.00 | -7.173% | 19 | 132 | -72.445% |
| 2026-04-27 | 118.50 | 118.50 | 118.50 | 118.50 | -9.927% | 1 | 132 | -74.422% |
| 2026-04-21 | 131.56 | 131.56 | 131.56 | 131.56 | -0.484% | 1 | 132 | -76.961% |
| 2026-04-15 | 132.20 | 132.20 | 132.20 | 132.20 | -12.497% | 1 | 132 | -77.073% |
| 2026-04-09 | 150.96 | 151.08 | 150.57 | 151.08 | -23.786% | 3 | 131 | -79.938% |
| 2026-04-07 | 198.23 | 198.23 | 198.23 | 198.23 | -8.371% | 1 | 130 | -84.710% |
| 2026-03-31 | 216.13 | 216.34 | 216.13 | 216.34 | -2.418% | 2 | 4 | -85.990% |
| 2026-03-26 | 221.70 | 221.70 | 221.70 | 221.70 | +7.621% | 2 | 3 | -86.328% |
| 2026-03-25 | 206.00 | 206.00 | 206.00 | 206.00 | 0.000% | 1 | 0 | -85.286% |