SPX270820P05100000
SPX Aug 20 2027 5100.00 Put
optionOPRA
EODOct 28, 2026
47.00USD-2.852%(-1.38)52Vol1,140OI
SPX270820P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 48.30 | 48.30 | 47.00 | 47.00 | -2.852% | 52 | 1,088 | 0.000% |
| 2026-10-27 | 49.83 | 50.24 | 48.38 | 48.38 | -4.179% | 66 | 1,026 | -2.852% |
| 2026-10-26 | 49.08 | 50.49 | 49.07 | 50.49 | -6.152% | 22 | 1,008 | -6.912% |
| 2026-10-23 | 54.00 | 54.00 | 53.80 | 53.80 | +2.379% | 141 | 867 | -12.639% |
| 2026-10-22 | 48.34 | 52.55 | 48.32 | 52.55 | +1.448% | 41 | 834 | -10.561% |
| 2026-10-16 | 51.80 | 51.80 | 51.80 | 51.80 | +11.398% | 1 | 833 | -9.266% |
| 2026-10-14 | 46.50 | 46.50 | 46.50 | 46.50 | +6.164% | 2 | 831 | +1.075% |
| 2026-10-12 | 43.80 | 43.80 | 43.80 | 43.80 | -4.158% | 1 | 830 | +7.306% |
| 2026-10-08 | 44.55 | 45.70 | 44.52 | 45.70 | +0.175% | 5 | 829 | +2.845% |
| 2026-10-07 | 45.58 | 45.62 | 45.58 | 45.62 | -3.347% | 4 | 829 | +3.025% |
| 2026-10-02 | 47.20 | 47.20 | 47.20 | 47.20 | -3.080% | 1 | 828 | -0.424% |
| 2026-10-01 | 48.70 | 48.70 | 48.70 | 48.70 | +2.311% | 7 | 835 | -3.491% |
| 2026-09-28 | 47.60 | 47.60 | 47.60 | 47.60 | +1.493% | 6 | 841 | -1.261% |
| 2026-09-25 | 46.90 | 46.90 | 46.90 | 46.90 | +0.214% | 7 | 847 | +0.213% |
| 2026-09-23 | 46.80 | 46.80 | 46.80 | 46.80 | +0.214% | 8 | 839 | +0.427% |
| 2026-09-22 | 46.50 | 46.70 | 46.50 | 46.70 | -8.967% | 3 | 836 | +0.642% |
| 2026-09-17 | 51.51 | 51.51 | 51.30 | 51.30 | -7.568% | 4 | 834 | -8.382% |
| 2026-09-16 | 52.61 | 55.50 | 52.61 | 55.50 | +4.128% | 2 | 833 | -15.315% |
| 2026-09-14 | 53.30 | 53.30 | 53.30 | 53.30 | +1.912% | 2 | 832 | -11.820% |
| 2026-09-11 | 52.25 | 52.30 | 52.23 | 52.30 | -8.246% | 19 | 822 | -10.134% |
| 2026-09-10 | 56.70 | 57.00 | 56.70 | 57.00 | +5.556% | 3 | 819 | -17.544% |
| 2026-09-09 | 53.70 | 54.00 | 53.70 | 54.00 | +7.784% | 3 | 817 | -12.963% |
| 2026-09-08 | 50.10 | 50.10 | 50.10 | 50.10 | +0.401% | 7 | 810 | -6.188% |
| 2026-09-04 | 49.71 | 49.90 | 49.71 | 49.90 | +0.605% | 4 | 808 | -5.812% |
| 2026-09-03 | 49.60 | 49.60 | 49.60 | 49.60 | -4.981% | 2 | 806 | -5.242% |
| 2026-09-02 | 51.60 | 52.20 | 51.60 | 52.20 | -6.284% | 8 | 798 | -9.962% |
| 2026-09-01 | 55.70 | 55.70 | 55.70 | 55.70 | +3.148% | 3 | 795 | -15.619% |
| 2026-08-31 | 55.50 | 55.50 | 54.00 | 54.00 | -2.878% | 7 | 791 | -12.963% |
| 2026-08-28 | 55.60 | 55.70 | 55.60 | 55.60 | -1.068% | 13 | 778 | -15.468% |
| 2026-08-27 | 56.20 | 56.20 | 56.20 | 56.20 | -3.287% | 6 | 776 | -16.370% |
| 2026-08-26 | 58.11 | 58.11 | 58.11 | 58.11 | -4.156% | 2 | 776 | -19.119% |
| 2026-08-25 | 60.61 | 60.63 | 60.61 | 60.63 | -5.708% | 4 | 776 | -22.481% |
| 2026-08-20 | 64.30 | 64.30 | 64.30 | 64.30 | +4.723% | 1 | 776 | -26.905% |
| 2026-08-19 | 61.60 | 61.60 | 61.40 | 61.40 | -3.912% | 3 | 774 | -23.453% |
| 2026-08-18 | 63.90 | 63.90 | 63.90 | 63.90 | +4.583% | 1 | 775 | -26.448% |
| 2026-08-14 | 61.10 | 61.10 | 61.10 | 61.10 | -1.292% | 17 | 7 | -23.077% |
| 2026-08-13 | 61.90 | 61.90 | 61.90 | 61.90 | -1.071% | 1 | 6 | -24.071% |
| 2026-08-07 | 63.01 | 63.01 | 62.56 | 62.57 | -1.044% | 8 | 4 | -24.884% |
| 2026-08-05 | 63.46 | 63.46 | 63.23 | 63.23 | -7.909% | 4 | 4 | -25.668% |
| 2026-08-03 | 68.66 | 68.66 | 68.66 | 68.66 | -18.543% | 2 | 3 | -31.547% |
| 2026-07-23 | 84.29 | 84.29 | 84.29 | 84.29 | +9.867% | 1 | 2 | -44.240% |
| 2026-07-22 | 76.64 | 76.76 | 76.64 | 76.72 | 0.000% | 4 | 0 | -38.738% |