SPXW270331P06400000
SPX Weekly Mar 31 2027 6400.00 Put
optionOPRA
EODOct 27, 2026
63.88USD-7.487%(-5.17)10Vol766OI
SPXW270331P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 63.88 | 63.88 | 63.88 | 63.88 | -7.487% | 10 | 756 | 0.000% |
| 2026-10-26 | 69.05 | 69.05 | 69.05 | 69.05 | -7.933% | 1 | 756 | -7.487% |
| 2026-10-23 | 74.06 | 75.00 | 74.06 | 75.00 | +23.052% | 3 | 755 | -14.827% |
| 2026-10-20 | 66.96 | 66.96 | 60.63 | 60.95 | -5.107% | 4 | 754 | +4.807% |
| 2026-10-14 | 64.08 | 64.23 | 64.08 | 64.23 | +11.491% | 28 | 726 | -0.545% |
| 2026-10-09 | 57.61 | 57.61 | 57.61 | 57.61 | -4.143% | 10 | 728 | +10.884% |
| 2026-10-08 | 60.10 | 60.10 | 60.10 | 60.10 | +8.191% | 1 | 727 | +6.290% |
| 2026-10-06 | 55.55 | 55.55 | 55.55 | 55.55 | -7.091% | 10 | 727 | +14.995% |
| 2026-10-05 | 59.79 | 59.79 | 59.79 | 59.79 | -16.025% | 1 | 727 | +6.841% |
| 2026-10-01 | 71.63 | 71.63 | 71.20 | 71.20 | +6.795% | 38 | 752 | -10.281% |
| 2026-09-25 | 66.67 | 66.67 | 66.67 | 66.67 | -1.156% | 1 | 752 | -4.185% |
| 2026-09-21 | 67.45 | 67.45 | 67.45 | 67.45 | -10.401% | 1 | 751 | -5.293% |
| 2026-09-18 | 75.34 | 75.34 | 75.28 | 75.28 | -3.127% | 2 | 751 | -15.143% |
| 2026-09-17 | 77.08 | 78.41 | 76.24 | 77.71 | -1.183% | 97 | 727 | -17.797% |
| 2026-09-11 | 78.51 | 78.64 | 78.51 | 78.64 | -4.563% | 2 | 727 | -18.769% |
| 2026-08-31 | 82.15 | 82.40 | 82.15 | 82.40 | -11.872% | 38 | 727 | -22.476% |
| 2026-08-17 | 93.50 | 93.50 | 93.50 | 93.50 | +3.831% | 9 | 718 | -31.679% |
| 2026-08-13 | 89.92 | 90.05 | 89.92 | 90.05 | -5.992% | 2 | 718 | -29.062% |
| 2026-08-11 | 95.79 | 95.79 | 95.79 | 95.79 | +0.980% | 1 | 719 | -33.312% |
| 2026-08-10 | 94.05 | 94.86 | 93.84 | 94.86 | -0.898% | 5 | 719 | -32.659% |
| 2026-08-07 | 95.72 | 95.72 | 95.72 | 95.72 | -1.805% | 1 | 719 | -33.264% |
| 2026-08-05 | 97.48 | 97.48 | 97.48 | 97.48 | -2.957% | 2 | 719 | -34.469% |
| 2026-08-04 | 103.05 | 103.40 | 100.45 | 100.45 | -8.624% | 1,400 | 129 | -36.406% |
| 2026-08-03 | 110.77 | 110.77 | 109.68 | 109.93 | -9.074% | 5 | 132 | -41.890% |
| 2026-07-31 | 120.90 | 120.90 | 120.90 | 120.90 | -14.510% | 1 | 134 | -47.163% |
| 2026-07-30 | 141.42 | 141.42 | 141.42 | 141.42 | +1.130% | 1 | 134 | -54.830% |
| 2026-07-27 | 139.84 | 139.84 | 139.84 | 139.84 | -3.492% | 1 | 133 | -54.319% |
| 2026-07-23 | 142.48 | 144.90 | 142.48 | 144.90 | +3.537% | 3 | 132 | -55.914% |
| 2026-07-20 | 139.95 | 139.95 | 139.95 | 139.95 | +9.362% | 1 | 131 | -54.355% |
| 2026-07-16 | 127.97 | 127.97 | 127.97 | 127.97 | +2.212% | 1 | 130 | -50.082% |
| 2026-07-15 | 125.20 | 125.20 | 125.20 | 125.20 | -0.894% | 17 | 125 | -48.978% |
| 2026-07-10 | 126.33 | 126.33 | 126.33 | 126.33 | -2.890% | 1 | 126 | -49.434% |
| 2026-07-09 | 130.63 | 130.63 | 130.09 | 130.09 | -0.023% | 3 | 126 | -50.896% |
| 2026-07-06 | 130.12 | 130.12 | 130.12 | 130.12 | -5.847% | 2 | 124 | -50.907% |
| 2026-07-02 | 138.20 | 138.20 | 138.20 | 138.20 | +1.947% | 1 | 123 | -53.777% |
| 2026-07-01 | 135.56 | 135.56 | 135.56 | 135.56 | -13.203% | 1 | 123 | -52.877% |
| 2026-06-29 | 148.55 | 156.89 | 148.55 | 156.18 | -2.994% | 7 | 120 | -59.098% |
| 2026-06-24 | 159.50 | 161.30 | 159.50 | 161.00 | +0.124% | 4 | 120 | -60.323% |
| 2026-06-23 | 160.80 | 160.80 | 160.80 | 160.80 | -17.199% | 8 | 121 | -60.274% |
| 2026-06-11 | 194.90 | 194.90 | 194.20 | 194.20 | +30.266% | 4 | 121 | -67.106% |
| 2026-05-29 | 149.08 | 149.08 | 149.08 | 149.08 | -7.765% | 2 | 120 | -57.151% |
| 2026-05-26 | 161.63 | 161.63 | 161.63 | 161.63 | -5.402% | 2 | 119 | -60.478% |
| 2026-05-21 | 170.86 | 170.86 | 170.86 | 170.86 | -8.494% | 2 | 119 | -62.613% |
| 2026-05-15 | 186.72 | 186.72 | 186.72 | 186.72 | +6.588% | 2 | 117 | -65.788% |
| 2026-05-14 | 175.18 | 175.18 | 175.18 | 175.18 | -9.026% | 3 | 117 | -63.535% |
| 2026-05-07 | 192.68 | 192.68 | 192.56 | 192.56 | -2.154% | 2 | 118 | -66.826% |
| 2026-05-06 | 196.80 | 196.80 | 196.80 | 196.80 | -10.010% | 3 | 115 | -67.541% |
| 2026-05-04 | 219.88 | 219.88 | 218.69 | 218.69 | +8.048% | 2 | 115 | -70.790% |
| 2026-05-01 | 202.40 | 202.40 | 202.40 | 202.40 | -12.853% | 1 | 115 | -68.439% |
| 2026-04-24 | 232.25 | 232.25 | 232.25 | 232.25 | -22.011% | 1 | 115 | -72.495% |
| 2026-04-10 | 297.83 | 298.64 | 296.84 | 297.80 | -4.244% | 226 | 115 | -78.549% |
| 2026-04-08 | 311.00 | 311.00 | 311.00 | 311.00 | -36.013% | 1 | 2 | -79.460% |
| 2026-03-30 | 486.04 | 486.04 | 486.04 | 486.04 | +2.540% | 1 | 2 | -86.857% |
| 2026-03-27 | 474.00 | 474.00 | 474.00 | 474.00 | 0.000% | 1 | 1 | -86.523% |