SPX270820P05000000
SPX Aug 20 2027 5000.00 Put
optionOPRA
EODOct 23, 2026
50.39USD+6.375%(+3.02)1Vol315OI
SPX270820P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 50.39 | 50.39 | 50.39 | 50.39 | +6.375% | 1 | 315 | 0.000% |
| 2026-10-22 | 47.37 | 47.37 | 47.37 | 47.37 | +13.325% | 1 | 315 | +6.375% |
| 2026-10-16 | 41.80 | 41.80 | 41.80 | 41.80 | -2.723% | 28 | 324 | +20.550% |
| 2026-10-15 | 42.96 | 42.97 | 42.96 | 42.97 | +3.517% | 2 | 325 | +17.268% |
| 2026-10-09 | 41.54 | 41.54 | 41.51 | 41.51 | -1.401% | 2 | 325 | +21.392% |
| 2026-10-05 | 42.10 | 42.10 | 42.10 | 42.10 | -3.440% | 1 | 337 | +19.691% |
| 2026-10-02 | 43.60 | 43.60 | 43.60 | 43.60 | -1.580% | 24 | 350 | +15.573% |
| 2026-09-30 | 44.10 | 44.30 | 43.90 | 44.30 | 0.000% | 40 | 358 | +13.747% |
| 2026-09-29 | 44.30 | 44.30 | 44.30 | 44.30 | -1.774% | 12 | 370 | +13.747% |
| 2026-09-24 | 45.10 | 45.10 | 45.10 | 45.10 | +1.348% | 1 | 370 | +11.729% |
| 2026-09-23 | 44.50 | 44.50 | 44.50 | 44.50 | +3.248% | 11 | 381 | +13.236% |
| 2026-09-22 | 44.00 | 44.00 | 43.10 | 43.10 | -9.263% | 11 | 386 | +16.914% |
| 2026-09-17 | 47.50 | 47.50 | 47.50 | 47.50 | -3.180% | 6 | 392 | +6.084% |
| 2026-09-16 | 49.06 | 49.06 | 49.06 | 49.06 | -2.659% | 1 | 393 | +2.711% |
| 2026-09-15 | 50.60 | 50.60 | 50.20 | 50.40 | +3.279% | 11 | 396 | -0.020% |
| 2026-09-11 | 49.53 | 49.53 | 48.80 | 48.80 | -1.215% | 6 | 392 | +3.258% |
| 2026-09-09 | 49.40 | 49.40 | 49.40 | 49.40 | +6.466% | 5 | 397 | +2.004% |
| 2026-09-04 | 46.40 | 46.40 | 46.40 | 46.40 | +0.216% | 5 | 397 | +8.599% |
| 2026-09-03 | 46.30 | 46.30 | 46.30 | 46.30 | -8.498% | 3 | 400 | +8.834% |
| 2026-09-02 | 50.60 | 50.60 | 50.60 | 50.60 | -1.556% | 1 | 399 | -0.415% |
| 2026-09-01 | 51.40 | 51.40 | 51.40 | 51.40 | +1.782% | 5 | 404 | -1.965% |
| 2026-08-31 | 51.00 | 51.00 | 50.50 | 50.50 | -4.447% | 13 | 392 | -0.218% |
| 2026-08-27 | 52.85 | 52.85 | 52.85 | 52.85 | -2.491% | 2 | 390 | -4.655% |
| 2026-08-26 | 55.00 | 55.00 | 54.20 | 54.20 | -3.214% | 31 | 365 | -7.030% |
| 2026-08-25 | 55.80 | 56.00 | 55.70 | 56.00 | -2.098% | 28 | 338 | -10.018% |
| 2026-08-24 | 57.70 | 57.70 | 56.70 | 57.20 | -3.541% | 25 | 313 | -11.906% |
| 2026-08-20 | 57.95 | 59.30 | 57.95 | 59.30 | +3.490% | 8 | 310 | -15.025% |
| 2026-08-19 | 57.71 | 57.80 | 57.00 | 57.30 | -3.535% | 106 | 217 | -12.059% |
| 2026-08-18 | 59.71 | 59.71 | 59.40 | 59.40 | +0.508% | 3 | 214 | -15.168% |
| 2026-08-17 | 59.10 | 59.10 | 59.10 | 59.10 | +3.322% | 5 | 209 | -14.738% |
| 2026-08-14 | 57.46 | 57.46 | 57.20 | 57.20 | -1.038% | 3 | 208 | -11.906% |
| 2026-08-13 | 56.50 | 57.80 | 56.50 | 57.80 | -0.173% | 22 | 225 | -12.820% |
| 2026-08-12 | 57.90 | 57.90 | 57.90 | 57.90 | -1.363% | 6 | 225 | -12.971% |
| 2026-08-11 | 58.71 | 58.80 | 58.55 | 58.70 | -0.170% | 65 | 190 | -14.157% |
| 2026-08-10 | 58.20 | 58.80 | 58.20 | 58.80 | +0.633% | 12 | 178 | -14.303% |
| 2026-08-07 | 58.30 | 58.43 | 58.25 | 58.43 | -0.798% | 119 | 19 | -13.760% |
| 2026-08-06 | 58.85 | 58.98 | 58.85 | 58.90 | -1.833% | 8 | 12 | -14.448% |
| 2026-08-05 | 59.09 | 60.00 | 59.02 | 60.00 | -0.662% | 7 | 9 | -16.017% |
| 2026-08-04 | 61.40 | 61.40 | 60.40 | 60.40 | -20.620% | 7 | 4 | -16.573% |
| 2026-07-29 | 76.09 | 76.09 | 76.09 | 76.09 | -3.144% | 1 | 3 | -33.776% |
| 2026-07-23 | 78.26 | 78.56 | 78.26 | 78.56 | 0.000% | 5 | 0 | -35.858% |