SPXW270331P06650000
SPX Weekly Mar 31 2027 6650.00 Put
optionOPRA
EODOct 28, 2026
78.15USD+2.184%(+1.67)2Vol402OI
SPXW270331P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 78.03 | 78.15 | 78.03 | 78.15 | +2.184% | 2 | 402 | 0.000% |
| 2026-10-15 | 86.65 | 86.65 | 76.48 | 76.48 | -7.207% | 13 | 407 | +2.184% |
| 2026-10-14 | 82.42 | 82.42 | 82.42 | 82.42 | -0.097% | 7 | 407 | -5.181% |
| 2026-10-02 | 82.50 | 82.50 | 82.50 | 82.50 | -13.103% | 1 | 408 | -5.273% |
| 2026-10-01 | 94.94 | 94.94 | 94.94 | 94.94 | +16.092% | 1 | 408 | -17.685% |
| 2026-09-22 | 81.78 | 81.78 | 81.78 | 81.78 | -4.127% | 126 | 410 | -4.439% |
| 2026-09-21 | 85.30 | 85.30 | 85.30 | 85.30 | -9.072% | 1 | 410 | -8.382% |
| 2026-09-18 | 96.95 | 96.95 | 93.81 | 93.81 | -4.295% | 9 | 412 | -16.693% |
| 2026-09-17 | 98.02 | 98.02 | 98.02 | 98.02 | -4.324% | 2 | 410 | -20.271% |
| 2026-09-16 | 102.45 | 102.45 | 102.45 | 102.45 | +1.506% | 1 | 411 | -23.719% |
| 2026-09-14 | 100.97 | 100.97 | 100.93 | 100.93 | +1.795% | 4 | 410 | -22.570% |
| 2026-09-08 | 99.15 | 99.15 | 99.15 | 99.15 | +7.573% | 1 | 410 | -21.180% |
| 2026-09-03 | 92.17 | 92.17 | 92.17 | 92.17 | -13.771% | 1 | 411 | -15.211% |
| 2026-09-01 | 107.00 | 107.00 | 106.89 | 106.89 | +3.255% | 8 | 403 | -26.887% |
| 2026-08-31 | 103.52 | 103.52 | 103.52 | 103.52 | -0.193% | 1 | 402 | -24.507% |
| 2026-08-27 | 101.67 | 103.72 | 101.67 | 103.72 | -10.648% | 3 | 403 | -24.653% |
| 2026-08-17 | 116.06 | 116.08 | 116.06 | 116.08 | +3.708% | 2 | 403 | -32.676% |
| 2026-08-13 | 111.91 | 111.93 | 111.91 | 111.93 | -5.703% | 2 | 406 | -30.180% |
| 2026-08-11 | 118.70 | 118.70 | 118.70 | 118.70 | +1.592% | 3 | 404 | -34.162% |
| 2026-08-10 | 116.81 | 116.84 | 116.81 | 116.84 | -1.625% | 2 | 405 | -33.114% |
| 2026-08-07 | 118.79 | 118.79 | 118.77 | 118.77 | -1.900% | 2 | 406 | -34.201% |
| 2026-08-06 | 121.11 | 121.19 | 121.07 | 121.07 | +1.195% | 8 | 408 | -35.451% |
| 2026-08-05 | 120.25 | 120.25 | 119.64 | 119.64 | -2.191% | 3 | 407 | -34.679% |
| 2026-08-04 | 130.13 | 130.13 | 122.32 | 122.32 | -10.158% | 5 | 404 | -36.110% |
| 2026-08-03 | 140.68 | 140.68 | 136.15 | 136.15 | -8.838% | 127 | 283 | -42.600% |
| 2026-07-31 | 162.22 | 162.22 | 149.35 | 149.35 | -20.419% | 2 | 283 | -47.673% |
| 2026-07-29 | 187.67 | 187.67 | 187.67 | 187.67 | +15.624% | 1 | 282 | -58.358% |
| 2026-07-28 | 162.08 | 162.31 | 162.06 | 162.31 | -6.352% | 12 | 277 | -51.851% |
| 2026-07-27 | 173.32 | 173.32 | 173.32 | 173.32 | +7.266% | 2 | 276 | -54.910% |
| 2026-07-09 | 165.09 | 165.13 | 161.44 | 161.58 | -10.218% | 4 | 274 | -51.634% |
| 2026-06-29 | 187.18 | 187.30 | 179.97 | 179.97 | -9.880% | 12 | 274 | -56.576% |
| 2026-06-25 | 198.57 | 199.70 | 198.57 | 199.70 | +2.885% | 2 | 274 | -60.866% |
| 2026-06-05 | 189.90 | 194.10 | 189.90 | 194.10 | +0.570% | 16 | 272 | -59.737% |
| 2026-06-04 | 193.00 | 193.00 | 193.00 | 193.00 | +2.583% | 8 | 265 | -59.508% |
| 2026-05-28 | 188.14 | 188.14 | 188.14 | 188.14 | -2.921% | 1 | 265 | -58.462% |
| 2026-05-26 | 193.40 | 193.80 | 193.40 | 193.80 | -7.933% | 6 | 262 | -59.675% |
| 2026-05-21 | 220.73 | 220.73 | 210.50 | 210.50 | -2.066% | 3 | 260 | -62.874% |
| 2026-05-14 | 222.72 | 222.72 | 214.94 | 214.94 | -7.113% | 8 | 255 | -63.641% |
| 2026-05-08 | 231.40 | 231.40 | 231.40 | 231.40 | -2.235% | 1 | 255 | -66.227% |
| 2026-05-06 | 236.69 | 236.69 | 236.69 | 236.69 | -34.778% | 2 | 253 | -66.982% |
| 2026-04-10 | 362.90 | 362.90 | 362.90 | 362.90 | -19.235% | 1 | 3 | -78.465% |
| 2026-04-06 | 449.33 | 449.33 | 449.33 | 449.33 | -1.138% | 1 | 3 | -82.607% |
| 2026-04-01 | 457.35 | 457.35 | 454.50 | 454.50 | 0.000% | 2 | 2 | -82.805% |