SPXW270331P06100000
SPX Weekly Mar 31 2027 6100.00 Put
optionOPRA
EODOct 27, 2026
48.81USD+7.275%(+3.31)10Vol80OI
SPXW270331P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 48.81 | 48.81 | 48.81 | 48.81 | +7.275% | 10 | 87 | 0.000% |
| 2026-10-21 | 45.50 | 45.50 | 45.50 | 45.50 | -20.035% | 5 | 89 | +7.275% |
| 2026-10-16 | 56.30 | 56.90 | 56.30 | 56.90 | +23.107% | 6 | 83 | -14.218% |
| 2026-10-14 | 47.00 | 47.00 | 46.22 | 46.22 | +9.061% | 6 | 81 | +5.604% |
| 2026-10-12 | 42.38 | 42.38 | 42.38 | 42.38 | -9.348% | 1 | 81 | +15.172% |
| 2026-10-08 | 46.75 | 46.75 | 46.75 | 46.75 | +11.575% | 3 | 78 | +4.406% |
| 2026-10-06 | 41.90 | 41.90 | 41.90 | 41.90 | -14.785% | 1 | 78 | +16.492% |
| 2026-10-02 | 49.17 | 49.17 | 49.17 | 49.17 | -1.206% | 3 | 77 | -0.732% |
| 2026-09-30 | 50.01 | 50.01 | 49.77 | 49.77 | -3.919% | 5 | 73 | -1.929% |
| 2026-09-28 | 51.80 | 51.80 | 51.80 | 51.80 | +4.225% | 1 | 73 | -5.772% |
| 2026-09-23 | 49.70 | 49.70 | 49.70 | 49.70 | -14.384% | 1 | 72 | -1.791% |
| 2026-09-17 | 58.05 | 58.05 | 58.05 | 58.05 | -4.992% | 1 | 73 | -15.917% |
| 2026-09-14 | 61.10 | 61.10 | 61.10 | 61.10 | -13.444% | 2 | 73 | -20.115% |
| 2026-08-24 | 71.70 | 71.70 | 70.59 | 70.59 | -1.958% | 31 | 74 | -30.854% |
| 2026-08-19 | 72.00 | 72.00 | 72.00 | 72.00 | -3.069% | 1 | 73 | -32.208% |
| 2026-08-17 | 71.35 | 74.28 | 71.35 | 74.28 | +6.266% | 6 | 75 | -34.289% |
| 2026-08-13 | 69.87 | 69.90 | 69.87 | 69.90 | -4.768% | 2 | 75 | -30.172% |
| 2026-08-12 | 73.20 | 73.40 | 73.20 | 73.40 | -1.225% | 2 | 74 | -33.501% |
| 2026-08-10 | 74.31 | 74.31 | 74.31 | 74.31 | -1.576% | 10 | 74 | -34.316% |
| 2026-08-05 | 75.96 | 75.96 | 75.50 | 75.50 | -10.956% | 7 | 79 | -35.351% |
| 2026-08-03 | 84.79 | 84.79 | 84.79 | 84.79 | -11.354% | 1 | 80 | -42.434% |
| 2026-07-31 | 95.65 | 95.65 | 95.65 | 95.65 | -2.148% | 1 | 80 | -48.970% |
| 2026-07-30 | 97.75 | 97.75 | 97.75 | 97.75 | -11.818% | 8 | 80 | -50.066% |
| 2026-07-24 | 110.85 | 110.85 | 110.85 | 110.85 | -3.255% | 1 | 80 | -55.968% |
| 2026-07-17 | 114.58 | 114.58 | 114.58 | 114.58 | +12.026% | 2 | 78 | -57.401% |
| 2026-07-13 | 102.28 | 102.28 | 102.28 | 102.28 | +2.055% | 2 | 78 | -52.278% |
| 2026-07-09 | 100.22 | 100.22 | 100.22 | 100.22 | -1.086% | 2 | 76 | -51.297% |
| 2026-07-06 | 102.41 | 102.41 | 101.32 | 101.32 | -8.108% | 4 | 72 | -51.826% |
| 2026-07-02 | 111.85 | 111.85 | 110.26 | 110.26 | -2.983% | 6 | 66 | -55.732% |
| 2026-06-29 | 123.24 | 123.24 | 113.65 | 113.65 | -10.080% | 2 | 67 | -57.052% |
| 2026-06-17 | 128.65 | 128.65 | 126.39 | 126.39 | +8.127% | 2 | 65 | -61.381% |
| 2026-05-29 | 116.89 | 116.89 | 116.89 | 116.89 | -7.208% | 4 | 69 | -58.243% |
| 2026-05-26 | 125.97 | 125.97 | 125.97 | 125.97 | -3.137% | 1 | 70 | -61.253% |
| 2026-05-22 | 129.49 | 130.05 | 129.43 | 130.05 | -2.196% | 3 | 69 | -62.468% |
| 2026-05-21 | 132.97 | 132.97 | 132.97 | 132.97 | -3.840% | 1 | 70 | -63.292% |
| 2026-05-20 | 138.28 | 138.28 | 138.28 | 138.28 | -1.887% | 1 | 69 | -64.702% |
| 2026-05-14 | 140.94 | 140.94 | 140.94 | 140.94 | -3.154% | 2 | 69 | -65.368% |
| 2026-05-13 | 145.53 | 145.53 | 145.53 | 145.53 | -3.718% | 1 | 70 | -66.461% |
| 2026-05-12 | 151.15 | 151.15 | 151.15 | 151.15 | +1.956% | 1 | 70 | -67.708% |
| 2026-05-11 | 148.25 | 148.25 | 148.25 | 148.25 | -1.134% | 10 | 70 | -67.076% |
| 2026-05-08 | 150.31 | 150.31 | 149.95 | 149.95 | -9.669% | 10 | 60 | -67.449% |
| 2026-05-05 | 165.92 | 166.00 | 165.92 | 166.00 | -0.984% | 52 | 12 | -70.596% |
| 2026-05-01 | 167.65 | 167.65 | 167.65 | 167.65 | -11.160% | 2 | 11 | -70.886% |
| 2026-04-21 | 191.65 | 191.65 | 188.71 | 188.71 | +2.188% | 3 | 10 | -74.135% |
| 2026-04-20 | 184.67 | 184.67 | 184.67 | 184.67 | -10.744% | 1 | 10 | -73.569% |
| 2026-04-14 | 206.90 | 206.90 | 206.90 | 206.90 | -9.655% | 1 | 9 | -76.409% |
| 2026-04-09 | 229.01 | 229.01 | 229.01 | 229.01 | -5.512% | 1 | 9 | -78.687% |
| 2026-04-08 | 242.31 | 242.37 | 242.28 | 242.37 | -21.563% | 4 | 9 | -79.861% |
| 2026-04-07 | 313.50 | 318.00 | 309.00 | 309.00 | +0.253% | 12 | 7 | -84.204% |
| 2026-04-01 | 308.22 | 308.22 | 308.22 | 308.22 | -18.029% | 1 | 3 | -84.164% |
| 2026-03-30 | 376.01 | 376.01 | 376.01 | 376.01 | +15.838% | 1 | 2 | -87.019% |
| 2026-03-26 | 324.10 | 324.60 | 324.10 | 324.60 | 0.000% | 2 | 1 | -84.963% |