SPXW270331P08100000
SPX Weekly Mar 31 2027 8100.00 Put
optionOPRA
EODOct 27, 2026
426.80USD-5.351%(-24.13)2Vol134OI
SPXW270331P08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 417.70 | 426.80 | 417.70 | 426.80 | -5.351% | 2 | 133 | 0.000% |
| 2026-10-26 | 450.93 | 450.93 | 450.93 | 450.93 | -4.006% | 3 | 130 | -5.351% |
| 2026-10-22 | 469.75 | 469.75 | 469.75 | 469.75 | +18.546% | 6 | 128 | -9.143% |
| 2026-10-21 | 396.26 | 396.26 | 396.26 | 396.26 | -6.854% | 6 | 134 | +7.707% |
| 2026-10-20 | 425.42 | 425.42 | 425.42 | 425.42 | -1.180% | 2 | 136 | +0.324% |
| 2026-10-19 | 436.37 | 436.37 | 430.50 | 430.50 | -0.934% | 6 | 130 | -0.859% |
| 2026-10-15 | 434.56 | 434.56 | 434.56 | 434.56 | +1.751% | 1 | 129 | -1.786% |
| 2026-10-14 | 427.68 | 427.68 | 427.08 | 427.08 | +14.385% | 2 | 129 | -0.066% |
| 2026-10-09 | 373.37 | 373.37 | 373.37 | 373.37 | -8.100% | 16 | 115 | +14.310% |
| 2026-10-08 | 406.28 | 406.28 | 406.28 | 406.28 | -25.861% | 1 | 115 | +5.051% |
| 2026-09-16 | 548.00 | 548.00 | 548.00 | 548.00 | +21.368% | 3 | 115 | -22.117% |
| 2026-08-28 | 451.52 | 451.52 | 451.52 | 451.52 | -5.937% | 2 | 115 | -5.475% |
| 2026-08-19 | 477.02 | 480.02 | 476.20 | 480.02 | -1.224% | 6 | 115 | -11.087% |
| 2026-08-18 | 485.35 | 485.97 | 485.35 | 485.97 | +6.304% | 2 | 116 | -12.176% |
| 2026-08-17 | 457.15 | 457.15 | 457.15 | 457.15 | +0.545% | 3 | 119 | -6.639% |
| 2026-08-14 | 454.82 | 454.82 | 454.67 | 454.67 | +0.535% | 2 | 119 | -6.130% |
| 2026-08-13 | 448.02 | 452.25 | 448.02 | 452.25 | -2.286% | 26 | 93 | -5.627% |
| 2026-08-10 | 462.23 | 462.83 | 462.23 | 462.83 | -4.415% | 25 | 73 | -7.785% |
| 2026-08-06 | 482.81 | 484.21 | 482.81 | 484.21 | +2.559% | 12 | 79 | -11.856% |
| 2026-08-05 | 470.00 | 474.71 | 470.00 | 472.13 | -0.323% | 11 | 84 | -9.601% |
| 2026-08-04 | 511.32 | 511.32 | 473.39 | 473.66 | -11.503% | 15 | 85 | -9.893% |
| 2026-08-03 | 535.20 | 535.80 | 535.05 | 535.23 | -16.016% | 32 | 69 | -20.259% |
| 2026-07-28 | 625.32 | 637.30 | 625.32 | 637.30 | -1.822% | 2 | 67 | -33.030% |
| 2026-07-27 | 649.13 | 649.13 | 649.13 | 649.13 | -0.521% | 2 | 65 | -34.250% |
| 2026-06-29 | 652.53 | 652.53 | 652.53 | 652.53 | -3.785% | 11 | 76 | -34.593% |
| 2026-06-24 | 678.20 | 678.20 | 678.20 | 678.20 | +7.234% | 5 | 76 | -37.069% |
| 2026-06-22 | 629.09 | 632.45 | 629.09 | 632.45 | -16.552% | 13 | 69 | -32.516% |
| 2026-06-10 | 757.90 | 757.90 | 757.90 | 757.90 | +27.760% | 3 | 69 | -43.687% |
| 2026-06-01 | 593.22 | 593.22 | 593.22 | 593.22 | -16.858% | 8 | 61 | -28.054% |
| 2026-05-18 | 723.81 | 726.15 | 713.50 | 713.50 | +3.633% | 48 | 44 | -40.182% |
| 2026-05-13 | 688.49 | 688.49 | 688.49 | 688.49 | -2.383% | 2 | 42 | -38.009% |
| 2026-05-11 | 705.30 | 705.30 | 705.30 | 705.30 | -3.896% | 1 | 43 | -39.487% |
| 2026-05-06 | 747.82 | 748.83 | 733.89 | 733.89 | -43.286% | 86 | 2 | -41.844% |
| 2026-04-01 | 1,294.02 | 1,294.02 | 1,294.02 | 1,294.02 | -3.647% | 1 | 2 | -67.018% |
| 2026-03-24 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 0.000% | 1 | 1 | -68.220% |