SPXW270331P06125000
SPX Weekly Mar 31 2027 6125.00 Put
optionOPRA
EODOct 26, 2026
51.90USD+13.319%(+6.10)100Vol174OI
SPXW270331P06125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 51.60 | 51.90 | 51.60 | 51.90 | +13.319% | 100 | 262 | 0.000% |
| 2026-10-14 | 45.60 | 45.80 | 45.60 | 45.80 | +6.019% | 61 | 315 | +13.319% |
| 2026-10-13 | 43.30 | 43.30 | 43.20 | 43.20 | -0.644% | 16 | 332 | +20.139% |
| 2026-10-06 | 43.48 | 43.48 | 43.48 | 43.48 | -13.421% | 1 | 332 | +19.365% |
| 2026-10-02 | 50.22 | 50.22 | 50.22 | 50.22 | -0.594% | 3 | 330 | +3.345% |
| 2026-09-22 | 50.46 | 50.52 | 50.46 | 50.52 | -14.806% | 2 | 330 | +2.732% |
| 2026-09-17 | 59.60 | 59.60 | 59.30 | 59.30 | -7.184% | 23 | 352 | -12.479% |
| 2026-08-28 | 63.89 | 63.89 | 63.89 | 63.89 | -10.380% | 5 | 374 | -18.767% |
| 2026-08-25 | 71.29 | 71.29 | 71.29 | 71.29 | -1.939% | 2 | 374 | -27.199% |
| 2026-08-21 | 72.70 | 72.70 | 72.70 | 72.70 | -0.096% | 2 | 376 | -28.611% |
| 2026-08-19 | 73.50 | 73.50 | 72.77 | 72.77 | -5.297% | 3 | 377 | -28.679% |
| 2026-08-18 | 77.52 | 77.52 | 76.84 | 76.84 | +2.249% | 4 | 379 | -32.457% |
| 2026-08-17 | 72.71 | 75.15 | 72.71 | 75.15 | -12.413% | 6 | 381 | -30.938% |
| 2026-08-03 | 85.80 | 85.80 | 85.80 | 85.80 | -12.225% | 1 | 379 | -39.510% |
| 2026-07-31 | 101.63 | 101.63 | 97.75 | 97.75 | -4.912% | 3 | 381 | -46.905% |
| 2026-07-28 | 103.39 | 103.39 | 102.80 | 102.80 | -4.434% | 8 | 384 | -49.514% |
| 2026-07-27 | 110.04 | 110.04 | 107.57 | 107.57 | -10.730% | 7 | 389 | -51.752% |
| 2026-07-23 | 120.50 | 120.50 | 120.50 | 120.50 | +8.559% | 1 | 388 | -56.929% |
| 2026-07-20 | 111.00 | 111.00 | 111.00 | 111.00 | -0.216% | 1 | 386 | -53.243% |
| 2026-07-17 | 111.30 | 111.30 | 111.24 | 111.24 | +12.250% | 4 | 386 | -53.344% |
| 2026-07-15 | 99.30 | 99.40 | 99.00 | 99.10 | -6.421% | 210 | 246 | -47.629% |
| 2026-07-13 | 105.90 | 105.90 | 105.90 | 105.90 | +3.317% | 3 | 243 | -50.992% |
| 2026-07-06 | 102.50 | 102.50 | 102.50 | 102.50 | -11.531% | 2 | 241 | -49.366% |
| 2026-07-02 | 115.86 | 115.86 | 115.86 | 115.86 | -8.843% | 5 | 241 | -55.205% |
| 2026-06-25 | 127.10 | 127.10 | 127.10 | 127.10 | -0.548% | 8 | 240 | -59.166% |
| 2026-06-23 | 127.80 | 127.80 | 127.80 | 127.80 | +10.021% | 19 | 240 | -59.390% |
| 2026-06-22 | 116.16 | 116.16 | 116.16 | 116.16 | -9.392% | 1 | 240 | -55.320% |
| 2026-06-17 | 123.52 | 128.20 | 123.52 | 128.20 | +9.358% | 3 | 237 | -59.516% |
| 2026-06-16 | 117.23 | 117.23 | 117.23 | 117.23 | +1.235% | 1 | 237 | -55.728% |
| 2026-06-15 | 115.80 | 115.80 | 115.80 | 115.80 | -25.726% | 2 | 237 | -55.181% |
| 2026-06-10 | 155.73 | 155.91 | 155.73 | 155.91 | +17.579% | 2 | 238 | -66.712% |
| 2026-06-09 | 132.60 | 132.60 | 132.60 | 132.60 | -4.329% | 1 | 237 | -60.860% |
| 2026-06-05 | 127.80 | 138.60 | 127.80 | 138.60 | +17.061% | 140 | 261 | -62.554% |
| 2026-06-04 | 118.40 | 118.40 | 118.40 | 118.40 | -4.693% | 1 | 260 | -56.166% |
| 2026-06-03 | 123.80 | 124.23 | 123.80 | 124.23 | +3.284% | 12 | 255 | -58.223% |
| 2026-06-02 | 120.03 | 120.28 | 119.63 | 120.28 | +5.824% | 9 | 252 | -56.851% |
| 2026-06-01 | 113.66 | 113.66 | 113.66 | 113.66 | -7.368% | 1 | 252 | -54.337% |
| 2026-05-28 | 123.10 | 123.10 | 122.70 | 122.70 | -5.134% | 231 | 151 | -57.702% |
| 2026-05-26 | 127.32 | 129.34 | 127.22 | 129.34 | -13.369% | 3 | 149 | -59.873% |
| 2026-05-15 | 149.60 | 149.60 | 148.20 | 149.30 | -16.709% | 106 | 56 | -65.238% |
| 2026-05-04 | 179.97 | 179.97 | 173.37 | 179.25 | 0.000% | 49 | 0 | -71.046% |