SPXW270331P08200000
SPX Weekly Mar 31 2027 8200.00 Put
optionOPRA
EODOct 28, 2026
473.50USD-3.721%(-18.30)1Vol32OI
SPXW270331P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 473.50 | 473.50 | 473.50 | 473.50 | -3.721% | 1 | 32 | 0.000% |
| 2026-10-27 | 491.80 | 491.80 | 491.80 | 491.80 | -4.327% | 3 | 32 | -3.721% |
| 2026-10-26 | 515.81 | 515.81 | 514.04 | 514.04 | +1.629% | 2 | 32 | -7.887% |
| 2026-10-22 | 505.80 | 505.80 | 505.80 | 505.80 | +11.263% | 6 | 33 | -6.386% |
| 2026-10-21 | 454.60 | 454.60 | 454.60 | 454.60 | -6.422% | 6 | 27 | +4.158% |
| 2026-10-20 | 485.80 | 485.80 | 485.80 | 485.80 | -2.411% | 1 | 27 | -2.532% |
| 2026-10-19 | 497.80 | 497.80 | 497.80 | 497.80 | +8.076% | 3 | 27 | -4.881% |
| 2026-10-15 | 513.90 | 514.50 | 460.60 | 460.60 | +7.291% | 11 | 38 | +2.801% |
| 2026-10-13 | 429.30 | 429.30 | 429.30 | 429.30 | -0.047% | 1 | 38 | +10.296% |
| 2026-10-12 | 430.10 | 430.10 | 429.50 | 429.50 | -0.991% | 7 | 39 | +10.244% |
| 2026-10-09 | 433.80 | 433.80 | 433.80 | 433.80 | -13.413% | 6 | 33 | +9.152% |
| 2026-10-02 | 501.00 | 501.00 | 501.00 | 501.00 | -9.908% | 5 | 26 | -5.489% |
| 2026-09-16 | 556.10 | 556.10 | 556.10 | 556.10 | +5.169% | 2 | 26 | -14.853% |
| 2026-08-19 | 528.47 | 528.77 | 528.47 | 528.77 | +1.902% | 2 | 25 | -10.453% |
| 2026-08-07 | 518.90 | 518.90 | 518.90 | 518.90 | -9.711% | 7 | 19 | -8.749% |
| 2026-08-04 | 574.88 | 574.88 | 574.24 | 574.71 | -17.439% | 3 | 20 | -17.611% |
| 2026-07-31 | 696.10 | 696.10 | 696.10 | 696.10 | +5.736% | 1 | 21 | -31.978% |
| 2026-07-22 | 647.80 | 658.34 | 647.80 | 658.34 | -0.572% | 5 | 19 | -28.077% |
| 2026-07-21 | 662.13 | 662.13 | 662.13 | 662.13 | -3.182% | 1 | 18 | -28.488% |
| 2026-07-20 | 660.01 | 683.89 | 660.01 | 683.89 | +6.277% | 2 | 17 | -30.764% |
| 2026-07-16 | 643.50 | 643.50 | 643.50 | 643.50 | -0.533% | 5 | 29 | -26.418% |
| 2026-07-09 | 646.95 | 646.95 | 646.95 | 646.95 | -3.313% | 1 | 28 | -26.810% |
| 2026-07-01 | 669.47 | 669.85 | 668.38 | 669.12 | -12.152% | 16 | 28 | -29.235% |
| 2026-06-25 | 761.68 | 761.68 | 761.68 | 761.68 | +10.822% | 1 | 28 | -37.835% |
| 2026-06-18 | 681.00 | 687.30 | 681.00 | 687.30 | +4.091% | 10 | 18 | -31.107% |
| 2026-06-15 | 660.29 | 660.29 | 660.29 | 660.29 | +3.232% | 1 | 18 | -28.289% |
| 2026-06-01 | 639.62 | 639.62 | 639.62 | 639.62 | -17.053% | 3 | 13 | -25.972% |
| 2026-05-18 | 785.95 | 786.17 | 770.41 | 771.12 | -37.536% | 20 | 3 | -38.596% |
| 2026-04-08 | 1,234.61 | 1,234.61 | 1,234.51 | 1,234.51 | -10.271% | 2 | 3 | -61.645% |
| 2026-04-01 | 1,375.82 | 1,375.82 | 1,375.82 | 1,375.82 | -0.138% | 1 | 3 | -65.584% |
| 2026-03-23 | 1,377.72 | 1,377.72 | 1,377.72 | 1,377.72 | 0.000% | 2 | 2 | -65.632% |