SPXW270331P06600000
SPX Weekly Mar 31 2027 6600.00 Put
optionOPRA
EODOct 28, 2026
73.65USD-4.710%(-3.64)4Vol191OI
SPXW270331P06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 73.83 | 73.83 | 73.65 | 73.65 | -4.710% | 4 | 187 | 0.000% |
| 2026-10-27 | 77.29 | 77.29 | 77.29 | 77.29 | -2.350% | 10 | 180 | -4.710% |
| 2026-10-26 | 77.91 | 79.15 | 77.91 | 79.15 | -13.742% | 2 | 180 | -6.949% |
| 2026-10-23 | 91.91 | 91.91 | 91.76 | 91.76 | +14.729% | 2 | 179 | -19.736% |
| 2026-10-15 | 79.98 | 79.98 | 79.98 | 79.98 | +15.913% | 1 | 180 | -7.914% |
| 2026-10-13 | 69.00 | 69.00 | 69.00 | 69.00 | +1.815% | 1 | 179 | +6.739% |
| 2026-10-12 | 67.25 | 67.77 | 67.25 | 67.77 | -4.616% | 2 | 177 | +8.676% |
| 2026-10-08 | 71.21 | 71.21 | 71.02 | 71.05 | +3.511% | 12 | 176 | +3.659% |
| 2026-10-07 | 71.80 | 71.80 | 68.63 | 68.64 | -21.893% | 3 | 175 | +7.299% |
| 2026-10-01 | 83.88 | 87.88 | 83.18 | 87.88 | +4.856% | 29 | 149 | -16.193% |
| 2026-09-28 | 81.16 | 83.81 | 81.16 | 83.81 | +8.142% | 13 | 144 | -12.123% |
| 2026-09-25 | 81.75 | 81.75 | 77.50 | 77.50 | -6.004% | 7 | 139 | -4.968% |
| 2026-09-24 | 85.84 | 87.40 | 82.45 | 82.45 | +7.891% | 8 | 137 | -10.673% |
| 2026-09-22 | 76.39 | 76.42 | 76.39 | 76.42 | -21.200% | 2 | 136 | -3.625% |
| 2026-09-16 | 96.98 | 96.98 | 96.98 | 96.98 | -1.142% | 3 | 133 | -24.057% |
| 2026-09-14 | 98.00 | 98.10 | 98.00 | 98.10 | -8.429% | 15 | 118 | -24.924% |
| 2026-09-10 | 107.13 | 107.13 | 107.13 | 107.13 | +9.506% | 8 | 110 | -31.252% |
| 2026-08-27 | 97.83 | 97.83 | 97.83 | 97.83 | -5.960% | 2 | 111 | -24.716% |
| 2026-08-26 | 104.03 | 104.03 | 104.03 | 104.03 | -7.282% | 1 | 111 | -29.203% |
| 2026-08-24 | 112.20 | 112.20 | 112.20 | 112.20 | -2.941% | 10 | 103 | -34.358% |
| 2026-08-18 | 117.57 | 117.57 | 115.60 | 115.60 | +7.836% | 2 | 101 | -36.289% |
| 2026-08-14 | 107.67 | 107.67 | 107.20 | 107.20 | +0.440% | 2 | 102 | -31.297% |
| 2026-08-13 | 107.57 | 107.62 | 106.73 | 106.73 | -5.381% | 7 | 105 | -30.994% |
| 2026-08-10 | 113.13 | 113.55 | 112.78 | 112.80 | -1.286% | 8 | 108 | -34.707% |
| 2026-08-07 | 114.52 | 114.52 | 114.27 | 114.27 | -0.807% | 2 | 108 | -35.547% |
| 2026-08-05 | 115.35 | 115.50 | 115.20 | 115.20 | -1.832% | 38 | 121 | -36.068% |
| 2026-08-04 | 124.58 | 124.58 | 117.35 | 117.35 | -30.373% | 4 | 121 | -37.239% |
| 2026-07-30 | 168.89 | 168.89 | 168.54 | 168.54 | -1.444% | 2 | 120 | -56.301% |
| 2026-07-23 | 171.01 | 171.01 | 171.01 | 171.01 | +10.052% | 2 | 119 | -56.932% |
| 2026-07-22 | 155.39 | 155.39 | 155.39 | 155.39 | -6.114% | 2 | 117 | -52.603% |
| 2026-07-17 | 165.16 | 165.51 | 165.16 | 165.51 | -0.999% | 2 | 117 | -55.501% |
| 2026-07-02 | 166.64 | 167.49 | 166.54 | 167.18 | +3.453% | 60 | 86 | -55.946% |
| 2026-06-30 | 161.60 | 161.60 | 161.60 | 161.60 | -4.604% | 49 | 37 | -54.425% |
| 2026-06-15 | 169.40 | 169.40 | 169.40 | 169.40 | -26.361% | 15 | 22 | -56.523% |
| 2026-06-10 | 229.77 | 230.04 | 229.77 | 230.04 | +21.682% | 4 | 22 | -67.984% |
| 2026-06-05 | 189.05 | 189.05 | 189.05 | 189.05 | +2.327% | 4 | 18 | -61.042% |
| 2026-06-04 | 184.75 | 184.75 | 184.75 | 184.75 | +1.405% | 1 | 19 | -60.135% |
| 2026-06-03 | 182.19 | 182.19 | 182.19 | 182.19 | +4.067% | 1 | 18 | -59.575% |
| 2026-06-02 | 175.07 | 175.07 | 175.07 | 175.07 | +1.460% | 4 | 18 | -57.931% |
| 2026-05-29 | 172.55 | 172.55 | 172.55 | 172.55 | -4.330% | 1 | 19 | -57.317% |
| 2026-05-28 | 180.36 | 180.36 | 180.36 | 180.36 | -4.657% | 1 | 18 | -59.165% |
| 2026-05-26 | 189.32 | 189.32 | 189.17 | 189.17 | -4.806% | 4 | 20 | -61.067% |
| 2026-05-21 | 198.72 | 198.72 | 198.72 | 198.72 | -7.619% | 3 | 17 | -62.938% |
| 2026-05-19 | 215.24 | 215.24 | 215.11 | 215.11 | -2.788% | 2 | 17 | -65.762% |
| 2026-05-18 | 221.35 | 221.35 | 221.28 | 221.28 | +2.668% | 2 | 15 | -66.716% |
| 2026-05-13 | 215.53 | 215.53 | 215.53 | 215.53 | -0.897% | 1 | 15 | -65.828% |
| 2026-05-11 | 219.71 | 219.71 | 217.48 | 217.48 | -2.151% | 14 | 17 | -66.135% |
| 2026-05-08 | 222.72 | 222.72 | 222.26 | 222.26 | -14.092% | 10 | 8 | -66.863% |
| 2026-05-04 | 258.72 | 258.72 | 258.72 | 258.72 | +6.142% | 3 | 11 | -71.533% |
| 2026-05-01 | 243.75 | 243.75 | 243.75 | 243.75 | -20.275% | 3 | 11 | -69.785% |
| 2026-04-14 | 305.74 | 305.74 | 305.74 | 305.74 | -31.342% | 3 | 11 | -75.911% |
| 2026-04-07 | 445.31 | 445.31 | 445.31 | 445.31 | +2.559% | 1 | 8 | -83.461% |
| 2026-04-06 | 434.20 | 434.20 | 434.20 | 434.20 | -17.402% | 1 | 7 | -83.038% |
| 2026-03-30 | 525.68 | 525.68 | 525.68 | 525.68 | +17.932% | 1 | 3 | -85.990% |
| 2026-03-25 | 452.48 | 452.48 | 445.75 | 445.75 | 0.000% | 2 | 2 | -83.477% |