SPXW270331P06000000
SPX Weekly Mar 31 2027 6000.00 Put
optionOPRA
EODOct 26, 2026
46.06USD-13.713%(-7.32)2Vol216OI
SPXW270331P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 46.06 | 46.06 | 46.06 | 46.06 | -13.713% | 2 | 216 | 0.000% |
| 2026-10-23 | 53.41 | 53.41 | 53.38 | 53.38 | +29.156% | 4 | 218 | -13.713% |
| 2026-10-21 | 43.23 | 43.23 | 40.39 | 41.33 | -7.725% | 4 | 219 | +11.444% |
| 2026-10-19 | 44.60 | 44.79 | 44.57 | 44.79 | -8.778% | 5 | 219 | +2.835% |
| 2026-10-16 | 43.47 | 52.70 | 43.47 | 49.10 | +14.586% | 6 | 219 | -6.191% |
| 2026-10-15 | 42.85 | 42.85 | 42.85 | 42.85 | +5.855% | 1 | 218 | +7.491% |
| 2026-10-08 | 40.48 | 40.48 | 40.48 | 40.48 | -7.007% | 2 | 215 | +13.785% |
| 2026-10-05 | 43.35 | 43.53 | 43.35 | 43.53 | -3.395% | 4 | 213 | +5.812% |
| 2026-10-02 | 45.06 | 45.06 | 45.06 | 45.06 | -6.086% | 1 | 214 | +2.219% |
| 2026-10-01 | 48.28 | 48.28 | 47.98 | 47.98 | +8.724% | 2 | 213 | -4.002% |
| 2026-09-22 | 44.09 | 44.13 | 44.09 | 44.13 | -31.825% | 2 | 212 | +4.373% |
| 2026-09-16 | 56.40 | 64.73 | 56.40 | 64.73 | +22.827% | 9 | 221 | -28.843% |
| 2026-09-08 | 52.70 | 52.70 | 52.70 | 52.70 | -0.566% | 7 | 221 | -12.600% |
| 2026-09-03 | 53.00 | 53.00 | 53.00 | 53.00 | -3.898% | 2 | 219 | -13.094% |
| 2026-09-02 | 55.15 | 55.15 | 55.15 | 55.15 | -8.647% | 5 | 224 | -16.482% |
| 2026-09-01 | 60.37 | 60.37 | 60.37 | 60.37 | +5.376% | 3 | 221 | -23.704% |
| 2026-08-28 | 56.15 | 57.29 | 56.15 | 57.29 | -1.054% | 3 | 221 | -19.602% |
| 2026-08-27 | 58.55 | 58.55 | 57.90 | 57.90 | -11.427% | 5 | 221 | -20.449% |
| 2026-08-24 | 65.20 | 65.37 | 65.20 | 65.37 | +0.647% | 3 | 223 | -29.540% |
| 2026-08-21 | 66.46 | 66.46 | 64.95 | 64.95 | -6.250% | 6 | 222 | -29.084% |
| 2026-08-20 | 68.68 | 69.28 | 68.68 | 69.28 | +5.610% | 90 | 152 | -33.516% |
| 2026-08-19 | 65.60 | 65.60 | 65.60 | 65.60 | -3.430% | 20 | 132 | -29.787% |
| 2026-08-17 | 67.93 | 67.93 | 67.93 | 67.93 | +7.027% | 2 | 132 | -32.195% |
| 2026-08-13 | 64.30 | 64.30 | 63.47 | 63.47 | -8.254% | 4 | 130 | -27.430% |
| 2026-08-11 | 69.18 | 69.18 | 69.18 | 69.18 | +1.392% | 2 | 130 | -33.420% |
| 2026-08-07 | 68.25 | 68.29 | 68.23 | 68.23 | -2.011% | 4 | 127 | -32.493% |
| 2026-08-05 | 69.58 | 69.63 | 69.58 | 69.63 | -25.113% | 7 | 122 | -33.850% |
| 2026-07-28 | 92.98 | 92.98 | 92.98 | 92.98 | -10.510% | 5 | 119 | -50.462% |
| 2026-07-23 | 101.63 | 103.90 | 101.63 | 103.90 | +14.264% | 2 | 119 | -55.669% |
| 2026-07-22 | 90.93 | 90.93 | 90.93 | 90.93 | -9.477% | 5 | 117 | -49.346% |
| 2026-07-17 | 100.66 | 100.66 | 100.45 | 100.45 | +12.612% | 4 | 115 | -54.146% |
| 2026-07-10 | 89.86 | 90.00 | 89.20 | 89.20 | -6.303% | 4 | 114 | -48.363% |
| 2026-07-09 | 95.20 | 95.20 | 95.20 | 95.20 | +2.741% | 1 | 114 | -51.618% |
| 2026-07-06 | 92.73 | 92.73 | 92.66 | 92.66 | -2.943% | 2 | 114 | -50.291% |
| 2026-07-01 | 95.47 | 95.47 | 95.47 | 95.47 | -8.510% | 10 | 104 | -51.754% |
| 2026-06-29 | 113.24 | 113.24 | 104.35 | 104.35 | -7.013% | 2 | 105 | -55.860% |
| 2026-06-26 | 112.22 | 112.22 | 112.22 | 112.22 | +3.907% | 45 | 60 | -58.956% |
| 2026-06-22 | 107.90 | 108.00 | 107.90 | 108.00 | -8.976% | 16 | 44 | -57.352% |
| 2026-06-17 | 118.65 | 118.65 | 118.65 | 118.65 | -15.636% | 1 | 43 | -61.180% |
| 2026-06-11 | 140.64 | 140.64 | 140.64 | 140.64 | +10.827% | 1 | 43 | -67.250% |
| 2026-06-10 | 126.90 | 126.90 | 126.90 | 126.90 | +3.999% | 1 | 44 | -63.704% |
| 2026-06-05 | 117.20 | 122.02 | 117.20 | 122.02 | +10.166% | 5 | 42 | -62.252% |
| 2026-05-28 | 110.76 | 110.76 | 110.76 | 110.76 | -8.840% | 1 | 43 | -58.415% |
| 2026-05-22 | 121.50 | 121.50 | 121.50 | 121.50 | -8.653% | 1 | 43 | -62.091% |
| 2026-05-19 | 133.04 | 133.04 | 133.01 | 133.01 | -4.137% | 2 | 42 | -65.371% |
| 2026-05-15 | 138.75 | 138.75 | 138.75 | 138.75 | +8.424% | 1 | 42 | -66.804% |
| 2026-05-14 | 132.88 | 132.88 | 127.55 | 127.97 | -4.805% | 4 | 42 | -64.007% |
| 2026-05-13 | 134.43 | 134.43 | 134.43 | 134.43 | -3.738% | 1 | 43 | -65.737% |
| 2026-05-12 | 144.00 | 144.00 | 139.65 | 139.65 | +2.797% | 2 | 41 | -67.018% |
| 2026-05-11 | 135.80 | 135.85 | 135.80 | 135.85 | -1.998% | 2 | 39 | -66.095% |
| 2026-05-08 | 139.64 | 139.64 | 138.62 | 138.62 | -15.661% | 2 | 39 | -66.772% |
| 2026-05-04 | 164.36 | 164.36 | 164.36 | 164.36 | +9.093% | 3 | 36 | -71.976% |
| 2026-05-01 | 150.66 | 150.66 | 150.66 | 150.66 | -11.574% | 1 | 36 | -69.428% |
| 2026-04-24 | 170.38 | 170.38 | 170.38 | 170.38 | -4.383% | 1 | 37 | -72.966% |
| 2026-04-23 | 178.29 | 178.29 | 178.19 | 178.19 | +4.781% | 2 | 36 | -74.151% |
| 2026-04-22 | 170.06 | 170.06 | 170.06 | 170.06 | -1.864% | 1 | 35 | -72.915% |
| 2026-04-20 | 173.29 | 173.29 | 173.29 | 173.29 | +2.581% | 1 | 34 | -73.420% |
| 2026-04-17 | 168.70 | 168.93 | 168.70 | 168.93 | -8.160% | 2 | 34 | -72.734% |
| 2026-04-16 | 183.94 | 183.94 | 183.94 | 183.94 | +0.911% | 1 | 34 | -74.959% |
| 2026-04-15 | 182.28 | 182.28 | 182.28 | 182.28 | -2.789% | 1 | 34 | -74.731% |
| 2026-04-14 | 189.80 | 189.80 | 187.51 | 187.51 | -11.855% | 2 | 34 | -75.436% |
| 2026-04-10 | 209.33 | 212.73 | 209.33 | 212.73 | +0.973% | 2 | 33 | -78.348% |
| 2026-04-09 | 210.68 | 210.68 | 210.68 | 210.68 | -20.782% | 2 | 33 | -78.137% |
| 2026-04-06 | 265.95 | 265.95 | 265.95 | 265.95 | -10.848% | 2 | 33 | -82.681% |
| 2026-04-02 | 301.80 | 301.80 | 298.31 | 298.31 | +4.884% | 5 | 26 | -84.560% |
| 2026-04-01 | 288.52 | 288.52 | 284.42 | 284.42 | -6.854% | 12 | 26 | -83.806% |
| 2026-03-31 | 333.61 | 333.61 | 305.35 | 305.35 | -13.028% | 2 | 15 | -84.916% |
| 2026-03-30 | 348.51 | 351.09 | 346.56 | 351.09 | -0.389% | 4 | 14 | -86.881% |
| 2026-03-27 | 340.29 | 352.46 | 340.29 | 352.46 | +21.601% | 348 | 12 | -86.932% |
| 2026-03-23 | 297.30 | 297.30 | 263.55 | 289.85 | 0.000% | 6 | 5 | -84.109% |