SPXW270331P05900000
SPX Weekly Mar 31 2027 5900.00 Put
optionOPRA
EODOct 27, 2026
41.21USD-2.852%(-1.21)10Vol217OI
SPXW270331P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 41.21 | 41.21 | 41.21 | 41.21 | -2.852% | 10 | 218 | 0.000% |
| 2026-10-26 | 42.42 | 42.42 | 42.42 | 42.42 | -11.625% | 2 | 218 | -2.852% |
| 2026-10-23 | 48.00 | 48.00 | 48.00 | 48.00 | +27.389% | 1 | 219 | -14.146% |
| 2026-10-15 | 37.68 | 37.68 | 37.68 | 37.68 | -3.927% | 1 | 220 | +9.368% |
| 2026-10-14 | 38.15 | 39.22 | 38.15 | 39.22 | +10.417% | 2 | 219 | +5.074% |
| 2026-10-13 | 35.52 | 35.52 | 35.52 | 35.52 | -0.893% | 1 | 219 | +16.019% |
| 2026-10-12 | 35.59 | 35.84 | 35.59 | 35.84 | -7.510% | 5 | 218 | +14.983% |
| 2026-10-05 | 38.86 | 38.90 | 38.75 | 38.75 | -8.544% | 12 | 214 | +6.348% |
| 2026-09-29 | 42.37 | 42.37 | 42.37 | 42.37 | -5.677% | 3 | 212 | -2.738% |
| 2026-09-24 | 44.92 | 44.92 | 44.92 | 44.92 | +10.831% | 1 | 211 | -8.259% |
| 2026-09-22 | 40.53 | 40.53 | 40.53 | 40.53 | -20.545% | 2 | 211 | +1.678% |
| 2026-09-16 | 50.93 | 51.01 | 50.93 | 51.01 | -0.488% | 4 | 210 | -19.212% |
| 2026-09-14 | 51.32 | 51.32 | 51.26 | 51.26 | +2.091% | 4 | 211 | -19.606% |
| 2026-09-08 | 49.35 | 50.21 | 49.35 | 50.21 | -19.238% | 2 | 210 | -17.925% |
| 2026-08-17 | 62.17 | 62.17 | 62.17 | 62.17 | +3.513% | 1 | 209 | -33.714% |
| 2026-08-14 | 60.06 | 60.06 | 60.06 | 60.06 | -4.606% | 4 | 209 | -31.385% |
| 2026-08-10 | 62.96 | 62.96 | 62.96 | 62.96 | -29.661% | 10 | 199 | -34.546% |
| 2026-07-30 | 91.57 | 92.05 | 89.51 | 89.51 | -2.068% | 4 | 199 | -53.960% |
| 2026-07-17 | 91.48 | 91.48 | 91.40 | 91.40 | -4.493% | 2 | 199 | -54.912% |
| 2026-06-16 | 94.10 | 95.70 | 94.10 | 95.70 | -18.830% | 4 | 199 | -56.938% |
| 2026-05-14 | 122.88 | 122.88 | 117.90 | 117.90 | -6.828% | 2 | 199 | -65.047% |
| 2026-05-11 | 126.54 | 126.54 | 126.54 | 126.54 | -1.079% | 10 | 198 | -67.433% |
| 2026-05-08 | 128.23 | 128.23 | 127.92 | 127.92 | -10.389% | 11 | 199 | -67.785% |
| 2026-04-30 | 142.75 | 142.75 | 142.75 | 142.75 | -5.794% | 3 | 199 | -71.131% |
| 2026-04-24 | 151.53 | 151.53 | 151.53 | 151.53 | -3.503% | 3 | 202 | -72.804% |
| 2026-04-22 | 157.03 | 157.03 | 157.03 | 157.03 | -6.195% | 1 | 200 | -73.757% |
| 2026-04-16 | 167.60 | 167.60 | 167.40 | 167.40 | -2.254% | 3 | 199 | -75.382% |
| 2026-04-15 | 171.26 | 171.26 | 171.26 | 171.26 | -1.597% | 197 | 196 | -75.937% |
| 2026-04-14 | 174.21 | 174.21 | 174.04 | 174.04 | -16.811% | 2 | 3 | -76.322% |
| 2026-04-08 | 209.21 | 209.21 | 209.21 | 209.21 | 0.000% | 2 | 2 | -80.302% |