SPXW270331P05800000
SPX Weekly Mar 31 2027 5800.00 Put
optionOPRA
EODOct 21, 2026
36.35USD-3.581%(-1.35)12Vol145OI
SPXW270331P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 36.27 | 36.35 | 36.25 | 36.35 | -3.581% | 12 | 142 | 0.000% |
| 2026-10-19 | 37.70 | 37.70 | 37.70 | 37.70 | -9.375% | 45 | 142 | -3.581% |
| 2026-10-16 | 34.10 | 41.60 | 34.10 | 41.60 | +13.879% | 3 | 140 | -12.620% |
| 2026-10-14 | 34.15 | 36.65 | 34.15 | 36.53 | +11.236% | 4 | 140 | -0.493% |
| 2026-10-13 | 32.84 | 32.84 | 32.84 | 32.84 | -2.262% | 1 | 140 | +10.688% |
| 2026-10-09 | 33.60 | 33.60 | 33.60 | 33.60 | -1.495% | 45 | 140 | +8.185% |
| 2026-10-08 | 34.11 | 34.11 | 34.11 | 34.11 | -15.465% | 1 | 140 | +6.567% |
| 2026-10-01 | 40.35 | 40.35 | 40.35 | 40.35 | +7.285% | 3 | 140 | -9.913% |
| 2026-09-22 | 37.62 | 37.62 | 37.61 | 37.61 | -5.526% | 4 | 138 | -3.350% |
| 2026-09-21 | 39.85 | 39.85 | 39.81 | 39.81 | -26.860% | 4 | 136 | -8.691% |
| 2026-09-16 | 54.43 | 54.43 | 54.43 | 54.43 | +3.499% | 2 | 136 | -33.217% |
| 2026-09-10 | 52.59 | 52.59 | 52.59 | 52.59 | +21.231% | 1 | 133 | -30.880% |
| 2026-09-04 | 43.38 | 43.38 | 43.38 | 43.38 | -3.321% | 1 | 133 | -16.206% |
| 2026-09-03 | 44.80 | 44.87 | 44.80 | 44.87 | -5.636% | 3 | 133 | -18.988% |
| 2026-08-28 | 47.55 | 47.55 | 47.55 | 47.55 | -3.842% | 2 | 131 | -23.554% |
| 2026-08-27 | 49.45 | 49.45 | 49.45 | 49.45 | -6.681% | 2 | 129 | -26.491% |
| 2026-08-26 | 53.05 | 53.05 | 52.99 | 52.99 | -6.029% | 4 | 129 | -31.402% |
| 2026-08-21 | 56.39 | 56.39 | 56.39 | 56.39 | -2.152% | 2 | 127 | -35.538% |
| 2026-08-17 | 57.63 | 57.63 | 57.63 | 57.63 | +5.145% | 2 | 125 | -36.925% |
| 2026-08-14 | 54.83 | 54.83 | 54.81 | 54.81 | -5.206% | 2 | 124 | -33.680% |
| 2026-08-11 | 57.82 | 57.82 | 57.82 | 57.82 | -0.224% | 2 | 126 | -37.132% |
| 2026-08-07 | 57.95 | 57.95 | 57.95 | 57.95 | -31.110% | 2 | 126 | -37.274% |
| 2026-07-30 | 84.27 | 84.27 | 84.12 | 84.12 | +7.392% | 4 | 124 | -56.788% |
| 2026-07-28 | 78.33 | 78.33 | 78.33 | 78.33 | +1.820% | 5 | 119 | -53.594% |
| 2026-07-22 | 76.93 | 76.93 | 76.93 | 76.93 | -8.829% | 5 | 114 | -52.749% |
| 2026-07-17 | 84.47 | 84.47 | 84.38 | 84.38 | +10.662% | 2 | 114 | -56.921% |
| 2026-07-15 | 76.25 | 76.25 | 76.25 | 76.25 | +1.101% | 10 | 109 | -52.328% |
| 2026-07-10 | 75.43 | 75.43 | 75.42 | 75.42 | -8.847% | 2 | 109 | -51.803% |
| 2026-07-07 | 82.68 | 82.74 | 82.68 | 82.74 | -2.647% | 8 | 105 | -56.067% |
| 2026-07-02 | 85.40 | 85.40 | 84.75 | 84.99 | +4.269% | 128 | 99 | -57.230% |
| 2026-07-01 | 81.68 | 81.68 | 81.51 | 81.51 | -10.132% | 4 | 100 | -55.404% |
| 2026-06-29 | 90.70 | 90.70 | 90.70 | 90.70 | +2.289% | 8 | 100 | -59.923% |
| 2026-06-16 | 88.67 | 88.67 | 88.67 | 88.67 | -12.295% | 1 | 99 | -59.005% |
| 2026-06-09 | 101.10 | 101.10 | 101.10 | 101.10 | -7.536% | 5 | 99 | -64.045% |
| 2026-06-05 | 109.34 | 109.34 | 109.34 | 109.34 | +19.211% | 1 | 98 | -66.755% |
| 2026-05-29 | 91.74 | 91.74 | 91.72 | 91.72 | -6.504% | 2 | 100 | -60.369% |
| 2026-05-26 | 98.10 | 98.10 | 98.10 | 98.10 | -3.369% | 4 | 100 | -62.946% |
| 2026-05-22 | 102.50 | 102.50 | 101.52 | 101.52 | -7.262% | 2 | 99 | -64.194% |
| 2026-05-14 | 109.47 | 109.47 | 109.47 | 109.47 | -12.319% | 2 | 99 | -66.795% |
| 2026-05-06 | 124.85 | 124.85 | 124.85 | 124.85 | -13.527% | 1 | 98 | -70.885% |
| 2026-04-28 | 144.38 | 144.38 | 144.38 | 144.38 | +0.473% | 1 | 98 | -74.823% |
| 2026-04-22 | 143.70 | 143.70 | 143.70 | 143.70 | -0.250% | 1 | 97 | -74.704% |
| 2026-04-17 | 144.06 | 144.06 | 144.06 | 144.06 | -8.615% | 2 | 97 | -74.767% |
| 2026-04-15 | 157.64 | 157.64 | 157.64 | 157.64 | -17.947% | 2 | 95 | -76.941% |
| 2026-04-08 | 186.41 | 192.12 | 185.00 | 192.12 | -26.354% | 55 | 97 | -81.080% |
| 2026-03-31 | 259.08 | 260.87 | 259.08 | 260.87 | -14.469% | 2 | 3 | -86.066% |
| 2026-03-27 | 305.00 | 305.00 | 305.00 | 305.00 | 0.000% | 1 | 1 | -88.082% |