SPXW270331P08000000
SPX Weekly Mar 31 2027 8000.00 Put
optionOPRA
EODOct 28, 2026
363.60USD-7.457%(-29.30)1Vol205OI
SPXW270331P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 363.60 | 363.60 | 363.60 | 363.60 | -7.457% | 1 | 205 | 0.000% |
| 2026-10-26 | 385.50 | 392.90 | 385.50 | 392.90 | -6.207% | 2 | 206 | -7.457% |
| 2026-10-22 | 418.90 | 418.90 | 418.90 | 418.90 | +16.039% | 1 | 206 | -13.201% |
| 2026-10-21 | 363.70 | 364.70 | 361.00 | 361.00 | -3.347% | 3 | 205 | +0.720% |
| 2026-10-20 | 360.10 | 373.50 | 360.10 | 373.50 | +0.344% | 2 | 205 | -2.651% |
| 2026-10-19 | 380.25 | 380.25 | 372.22 | 372.22 | -1.388% | 2 | 204 | -2.316% |
| 2026-10-16 | 377.02 | 377.46 | 377.02 | 377.46 | +3.349% | 6 | 204 | -3.672% |
| 2026-10-15 | 370.60 | 370.60 | 365.23 | 365.23 | +12.344% | 2 | 203 | -0.446% |
| 2026-10-12 | 324.50 | 325.10 | 324.50 | 325.10 | -0.255% | 10 | 198 | +11.843% |
| 2026-10-06 | 325.93 | 325.93 | 325.93 | 325.93 | -6.210% | 20 | 178 | +11.558% |
| 2026-10-05 | 367.58 | 367.58 | 344.80 | 347.51 | -6.273% | 48 | 122 | +4.630% |
| 2026-10-02 | 376.56 | 380.98 | 369.00 | 370.77 | -12.379% | 28 | 109 | -1.934% |
| 2026-10-01 | 401.03 | 423.15 | 401.03 | 423.15 | +10.685% | 2 | 110 | -14.073% |
| 2026-09-30 | 382.30 | 382.30 | 382.30 | 382.30 | -5.605% | 1 | 110 | -4.891% |
| 2026-09-29 | 393.20 | 405.00 | 392.89 | 405.00 | +5.510% | 4 | 110 | -10.222% |
| 2026-09-28 | 382.20 | 383.85 | 378.30 | 383.85 | +1.181% | 10 | 111 | -5.275% |
| 2026-09-23 | 378.86 | 379.37 | 378.86 | 379.37 | +6.162% | 2 | 110 | -4.157% |
| 2026-09-22 | 357.35 | 357.35 | 357.35 | 357.35 | -0.418% | 1 | 109 | +1.749% |
| 2026-09-21 | 358.85 | 358.85 | 358.85 | 358.85 | -15.079% | 1 | 110 | +1.324% |
| 2026-09-18 | 431.79 | 431.79 | 422.35 | 422.57 | -0.231% | 5 | 106 | -13.955% |
| 2026-09-17 | 423.07 | 423.55 | 423.04 | 423.55 | +2.656% | 4 | 106 | -14.154% |
| 2026-09-11 | 412.58 | 412.59 | 412.58 | 412.59 | -10.799% | 2 | 107 | -11.874% |
| 2026-09-10 | 456.81 | 462.76 | 456.61 | 462.54 | +6.559% | 6 | 107 | -21.391% |
| 2026-09-09 | 434.17 | 434.17 | 434.07 | 434.07 | +0.656% | 2 | 107 | -16.235% |
| 2026-09-01 | 432.02 | 432.02 | 431.24 | 431.24 | +2.144% | 2 | 107 | -15.685% |
| 2026-08-31 | 422.29 | 422.29 | 422.19 | 422.19 | +3.420% | 2 | 106 | -13.878% |
| 2026-08-28 | 389.41 | 408.23 | 389.41 | 408.23 | -5.764% | 5 | 108 | -10.933% |
| 2026-08-26 | 437.00 | 437.80 | 433.20 | 433.20 | -4.011% | 3 | 107 | -16.066% |
| 2026-08-20 | 451.40 | 451.40 | 451.30 | 451.30 | +6.918% | 2 | 108 | -19.433% |
| 2026-08-19 | 422.26 | 422.26 | 422.10 | 422.10 | -3.784% | 22 | 97 | -13.859% |
| 2026-08-18 | 440.07 | 440.07 | 438.70 | 438.70 | +4.779% | 4 | 98 | -17.119% |
| 2026-08-17 | 409.98 | 418.69 | 409.17 | 418.69 | +2.660% | 22 | 95 | -13.158% |
| 2026-08-14 | 408.09 | 409.59 | 406.72 | 407.84 | -3.188% | 72 | 99 | -10.847% |
| 2026-08-12 | 419.73 | 421.27 | 419.73 | 421.27 | +0.396% | 4 | 99 | -13.690% |
| 2026-08-10 | 417.85 | 419.61 | 414.49 | 419.61 | -1.091% | 7 | 97 | -13.348% |
| 2026-08-06 | 424.24 | 424.24 | 424.24 | 424.24 | -22.063% | 1 | 96 | -14.294% |
| 2026-07-22 | 544.34 | 544.34 | 544.34 | 544.34 | -1.279% | 2 | 94 | -33.204% |
| 2026-07-01 | 550.40 | 551.39 | 550.40 | 551.39 | -12.854% | 2 | 94 | -34.058% |
| 2026-06-26 | 632.78 | 632.78 | 632.72 | 632.72 | +13.095% | 2 | 95 | -42.534% |
| 2026-06-16 | 557.92 | 559.46 | 557.92 | 559.46 | +1.430% | 2 | 96 | -35.009% |
| 2026-06-15 | 552.46 | 552.65 | 551.57 | 551.57 | -16.031% | 6 | 95 | -34.079% |
| 2026-06-10 | 656.87 | 656.87 | 656.87 | 656.87 | -3.416% | 1 | 94 | -44.647% |
| 2026-06-09 | 680.10 | 680.10 | 680.10 | 680.10 | +13.090% | 1 | 94 | -46.537% |
| 2026-06-05 | 601.38 | 601.38 | 601.38 | 601.38 | +11.075% | 1 | 94 | -39.539% |
| 2026-06-02 | 541.39 | 541.42 | 541.39 | 541.42 | +0.750% | 2 | 93 | -32.843% |
| 2026-06-01 | 537.39 | 537.39 | 537.39 | 537.39 | -8.005% | 5 | 88 | -32.340% |
| 2026-05-26 | 592.73 | 592.78 | 584.13 | 584.15 | -12.763% | 4 | 87 | -37.756% |
| 2026-05-19 | 678.10 | 678.29 | 668.02 | 669.61 | +1.853% | 7 | 86 | -45.700% |
| 2026-05-18 | 663.03 | 664.62 | 657.37 | 657.43 | +6.530% | 38 | 72 | -44.694% |
| 2026-05-14 | 617.25 | 617.25 | 617.13 | 617.13 | -3.605% | 3 | 71 | -41.082% |
| 2026-05-13 | 640.21 | 640.21 | 640.21 | 640.21 | -5.636% | 1 | 71 | -43.206% |
| 2026-05-12 | 678.45 | 678.45 | 678.45 | 678.45 | +2.023% | 1 | 71 | -46.407% |
| 2026-05-11 | 665.00 | 665.00 | 665.00 | 665.00 | +0.727% | 1 | 70 | -45.323% |
| 2026-05-08 | 660.17 | 660.20 | 660.17 | 660.20 | -4.198% | 2 | 69 | -44.926% |
| 2026-05-07 | 686.64 | 689.13 | 686.64 | 689.13 | +2.377% | 2 | 69 | -47.238% |
| 2026-05-06 | 688.48 | 690.03 | 672.89 | 673.13 | -9.038% | 112 | 18 | -45.984% |
| 2026-05-04 | 740.36 | 740.36 | 740.01 | 740.01 | +0.956% | 2 | 17 | -50.866% |
| 2026-05-01 | 717.37 | 733.00 | 715.47 | 733.00 | -7.128% | 10 | 12 | -50.396% |
| 2026-04-24 | 789.26 | 789.26 | 789.26 | 789.26 | -5.589% | 1 | 12 | -53.932% |
| 2026-04-21 | 829.09 | 835.98 | 827.97 | 835.98 | +0.723% | 8 | 7 | -56.506% |
| 2026-04-20 | 829.98 | 829.98 | 829.98 | 829.98 | +4.235% | 1 | 7 | -56.192% |
| 2026-04-17 | 796.14 | 796.26 | 796.14 | 796.26 | -21.395% | 2 | 7 | -54.337% |
| 2026-04-09 | 1,012.84 | 1,012.99 | 1,012.84 | 1,012.99 | -15.302% | 2 | 6 | -64.106% |
| 2026-03-25 | 1,182.32 | 1,196.00 | 1,182.32 | 1,196.00 | -5.456% | 2 | 6 | -69.599% |
| 2026-03-24 | 1,265.02 | 1,265.02 | 1,265.02 | 1,265.02 | +4.083% | 1 | 6 | -71.257% |
| 2026-03-23 | 1,236.67 | 1,236.67 | 1,194.40 | 1,215.40 | 0.000% | 6 | 0 | -70.084% |