SPXW270331P06500000
SPX Weekly Mar 31 2027 6500.00 Put
optionOPRA
EODOct 28, 2026
63.93USD-5.971%(-4.06)7Vol838OI
SPXW270331P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 67.70 | 67.70 | 63.93 | 63.93 | -5.971% | 7 | 836 | 0.000% |
| 2026-10-27 | 69.12 | 69.12 | 67.99 | 67.99 | -5.831% | 16 | 835 | -5.971% |
| 2026-10-26 | 72.20 | 72.20 | 72.20 | 72.20 | -11.951% | 5 | 840 | -11.454% |
| 2026-10-23 | 80.60 | 82.00 | 80.60 | 82.00 | +29.012% | 10 | 835 | -22.037% |
| 2026-10-21 | 63.61 | 63.85 | 63.56 | 63.56 | -8.190% | 5 | 783 | +0.582% |
| 2026-10-20 | 69.23 | 69.23 | 69.23 | 69.23 | -2.493% | 1 | 782 | -7.656% |
| 2026-10-19 | 70.80 | 71.00 | 70.80 | 71.00 | +9.231% | 10 | 777 | -9.958% |
| 2026-10-15 | 71.22 | 71.22 | 65.00 | 65.00 | -4.566% | 18 | 781 | -1.646% |
| 2026-10-14 | 64.40 | 68.11 | 64.40 | 68.11 | +11.839% | 11 | 776 | -6.137% |
| 2026-10-13 | 61.51 | 61.72 | 60.90 | 60.90 | +0.495% | 16 | 777 | +4.975% |
| 2026-10-12 | 60.60 | 60.60 | 60.60 | 60.60 | -4.507% | 1 | 777 | +5.495% |
| 2026-10-09 | 63.46 | 63.46 | 63.46 | 63.46 | -3.115% | 10 | 778 | +0.741% |
| 2026-10-08 | 64.27 | 65.50 | 64.09 | 65.50 | +7.854% | 10 | 779 | -2.397% |
| 2026-10-06 | 62.53 | 62.53 | 60.58 | 60.73 | -7.522% | 55 | 765 | +5.269% |
| 2026-10-05 | 66.85 | 66.85 | 65.67 | 65.67 | -7.715% | 4 | 765 | -2.650% |
| 2026-10-02 | 73.00 | 73.00 | 71.16 | 71.16 | -9.235% | 2 | 765 | -10.160% |
| 2026-10-01 | 81.00 | 82.54 | 78.40 | 78.40 | +1.964% | 40 | 728 | -18.457% |
| 2026-09-30 | 76.89 | 76.89 | 76.89 | 76.89 | +5.084% | 1 | 728 | -16.855% |
| 2026-09-29 | 73.64 | 73.64 | 73.17 | 73.17 | -4.014% | 3 | 727 | -12.628% |
| 2026-09-28 | 74.00 | 76.23 | 74.00 | 76.23 | +8.281% | 505 | 383 | -16.135% |
| 2026-09-25 | 71.60 | 71.60 | 70.40 | 70.40 | -10.558% | 3 | 382 | -9.190% |
| 2026-09-24 | 78.71 | 78.71 | 78.71 | 78.71 | +8.416% | 1 | 382 | -18.778% |
| 2026-09-23 | 75.18 | 75.18 | 72.60 | 72.60 | +3.788% | 2 | 382 | -11.942% |
| 2026-09-22 | 69.95 | 69.95 | 69.95 | 69.95 | -7.474% | 1 | 382 | -8.606% |
| 2026-09-21 | 75.80 | 76.00 | 75.60 | 75.60 | -10.427% | 10 | 385 | -15.437% |
| 2026-09-17 | 84.40 | 84.40 | 84.40 | 84.40 | -4.189% | 2 | 383 | -24.254% |
| 2026-09-16 | 88.16 | 88.16 | 88.09 | 88.09 | +0.582% | 4 | 383 | -27.426% |
| 2026-09-14 | 87.51 | 87.58 | 87.51 | 87.58 | -1.429% | 2 | 383 | -27.004% |
| 2026-09-11 | 88.70 | 89.01 | 88.70 | 88.85 | -6.768% | 4 | 381 | -28.047% |
| 2026-09-10 | 95.30 | 95.30 | 95.30 | 95.30 | +4.187% | 1 | 381 | -32.917% |
| 2026-09-09 | 91.32 | 91.47 | 91.32 | 91.47 | +14.337% | 2 | 381 | -30.108% |
| 2026-09-04 | 80.60 | 80.60 | 80.00 | 80.00 | -11.111% | 4 | 383 | -20.087% |
| 2026-09-02 | 91.70 | 91.70 | 90.00 | 90.00 | +1.386% | 4 | 383 | -28.967% |
| 2026-08-31 | 88.77 | 88.77 | 88.77 | 88.77 | +0.669% | 1 | 382 | -27.982% |
| 2026-08-28 | 88.20 | 88.20 | 88.11 | 88.18 | -2.445% | 4 | 384 | -27.501% |
| 2026-08-27 | 90.80 | 90.80 | 90.39 | 90.39 | -10.176% | 6 | 389 | -29.273% |
| 2026-08-25 | 100.82 | 100.82 | 100.63 | 100.63 | -2.235% | 4 | 389 | -36.470% |
| 2026-08-21 | 102.93 | 102.93 | 102.93 | 102.93 | -2.436% | 1 | 388 | -37.890% |
| 2026-08-20 | 105.50 | 105.50 | 105.50 | 105.50 | -1.347% | 30 | 410 | -39.403% |
| 2026-08-18 | 106.69 | 106.99 | 106.69 | 106.94 | +7.434% | 19 | 405 | -40.219% |
| 2026-08-13 | 99.54 | 99.54 | 99.54 | 99.54 | -2.650% | 2 | 404 | -35.775% |
| 2026-08-12 | 102.37 | 102.39 | 102.25 | 102.25 | -2.860% | 4 | 406 | -37.477% |
| 2026-08-11 | 105.35 | 105.35 | 105.26 | 105.26 | +2.934% | 4 | 404 | -39.265% |
| 2026-08-10 | 102.21 | 102.26 | 102.21 | 102.26 | -2.739% | 3 | 403 | -37.483% |
| 2026-08-06 | 106.21 | 106.25 | 104.59 | 105.14 | -2.368% | 20 | 393 | -39.195% |
| 2026-08-05 | 106.07 | 107.69 | 105.83 | 107.69 | +0.692% | 4 | 391 | -40.635% |
| 2026-08-04 | 110.78 | 110.78 | 106.95 | 106.95 | -10.860% | 2 | 392 | -40.224% |
| 2026-08-03 | 119.98 | 119.98 | 119.98 | 119.98 | -22.514% | 2 | 393 | -46.716% |
| 2026-07-29 | 153.67 | 154.84 | 153.67 | 154.84 | +1.508% | 2 | 395 | -58.712% |
| 2026-07-27 | 152.54 | 152.54 | 152.54 | 152.54 | +8.407% | 1 | 394 | -58.090% |
| 2026-07-21 | 140.71 | 140.71 | 140.71 | 140.71 | +1.647% | 1 | 393 | -54.566% |
| 2026-07-10 | 138.51 | 138.51 | 138.43 | 138.43 | -1.753% | 2 | 172 | -53.818% |
| 2026-07-09 | 142.28 | 142.28 | 140.90 | 140.90 | -0.600% | 4 | 172 | -54.627% |
| 2026-07-06 | 141.75 | 141.75 | 141.75 | 141.75 | -3.031% | 1 | 171 | -54.899% |
| 2026-06-30 | 146.18 | 146.18 | 146.18 | 146.18 | -7.592% | 1 | 170 | -56.266% |
| 2026-06-29 | 158.09 | 158.19 | 158.09 | 158.19 | -10.778% | 2 | 171 | -59.587% |
| 2026-06-23 | 177.30 | 177.30 | 177.30 | 177.30 | -13.512% | 30 | 141 | -63.942% |
| 2026-06-11 | 205.00 | 205.00 | 205.00 | 205.00 | -2.381% | 1 | 141 | -68.815% |
| 2026-06-10 | 209.00 | 211.27 | 205.00 | 210.00 | +8.808% | 4 | 141 | -69.557% |
| 2026-06-05 | 182.64 | 198.00 | 182.64 | 193.00 | +19.438% | 4 | 141 | -66.876% |
| 2026-05-29 | 161.78 | 161.78 | 161.59 | 161.59 | -3.071% | 3 | 142 | -60.437% |
| 2026-05-28 | 166.71 | 166.71 | 166.71 | 166.71 | -4.781% | 1 | 142 | -61.652% |
| 2026-05-26 | 175.08 | 175.08 | 175.08 | 175.08 | -4.599% | 2 | 142 | -63.485% |
| 2026-05-21 | 195.80 | 196.08 | 183.52 | 183.52 | -9.090% | 8 | 143 | -65.165% |
| 2026-05-15 | 201.87 | 201.87 | 201.87 | 201.87 | +6.595% | 2 | 143 | -68.331% |
| 2026-05-14 | 198.39 | 198.39 | 189.38 | 189.38 | -8.693% | 6 | 142 | -66.242% |
| 2026-05-08 | 207.21 | 207.41 | 207.21 | 207.41 | -8.063% | 3 | 142 | -69.177% |
| 2026-05-04 | 225.60 | 225.60 | 225.60 | 225.60 | -5.567% | 1 | 142 | -71.662% |
| 2026-04-30 | 238.90 | 238.90 | 238.90 | 238.90 | -3.630% | 1 | 142 | -73.240% |
| 2026-04-29 | 247.90 | 247.90 | 247.90 | 247.90 | -0.840% | 1 | 142 | -74.211% |
| 2026-04-28 | 250.70 | 251.32 | 250.00 | 250.00 | +1.585% | 3 | 141 | -74.428% |
| 2026-04-27 | 246.10 | 246.10 | 246.10 | 246.10 | -7.023% | 1 | 138 | -74.023% |
| 2026-04-23 | 262.40 | 264.69 | 262.40 | 264.69 | +4.674% | 4 | 138 | -75.847% |
| 2026-04-22 | 252.87 | 252.87 | 252.87 | 252.87 | -4.074% | 1 | 137 | -74.718% |
| 2026-04-21 | 263.33 | 263.61 | 263.33 | 263.61 | -5.043% | 2 | 136 | -75.748% |
| 2026-04-15 | 277.62 | 277.70 | 277.45 | 277.61 | -1.633% | 160 | 136 | -76.971% |
| 2026-04-14 | 282.12 | 282.37 | 281.93 | 282.22 | -12.790% | 8 | 122 | -77.347% |
| 2026-04-10 | 323.51 | 323.61 | 323.51 | 323.61 | -3.633% | 4 | 121 | -80.245% |
| 2026-04-09 | 335.81 | 335.81 | 335.81 | 335.81 | -0.598% | 1 | 121 | -80.962% |
| 2026-04-08 | 337.83 | 337.83 | 337.83 | 337.83 | -15.764% | 1 | 122 | -81.076% |
| 2026-04-06 | 398.94 | 401.05 | 398.94 | 401.05 | -1.913% | 2 | 121 | -84.059% |
| 2026-04-01 | 420.57 | 420.57 | 408.87 | 408.87 | -19.419% | 11 | 20 | -84.364% |
| 2026-03-30 | 506.17 | 507.40 | 506.17 | 507.40 | -0.588% | 2 | 9 | -87.400% |
| 2026-03-27 | 510.60 | 510.60 | 510.40 | 510.40 | +18.958% | 6 | 7 | -87.475% |
| 2026-03-24 | 429.06 | 429.06 | 429.06 | 429.06 | 0.000% | 1 | 1 | -85.100% |