SPX270820P05200000
SPX Aug 20 2027 5200.00 Put
optionOPRA
EODOct 28, 2026
51.06USD-2.483%(-1.30)122Vol901OI
SPX270820P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.90 | 51.10 | 50.90 | 51.06 | -2.483% | 122 | 781 | 0.000% |
| 2026-10-27 | 52.45 | 52.45 | 52.21 | 52.36 | -10.050% | 150 | 645 | -2.483% |
| 2026-10-23 | 58.53 | 58.53 | 58.21 | 58.21 | +3.374% | 121 | 524 | -12.283% |
| 2026-10-22 | 57.03 | 57.33 | 55.90 | 56.31 | +8.393% | 200 | 384 | -9.323% |
| 2026-10-19 | 49.74 | 52.31 | 49.62 | 51.95 | +2.668% | 262 | 125 | -1.713% |
| 2026-09-30 | 50.70 | 50.70 | 50.60 | 50.60 | -1.172% | 10 | 115 | +0.909% |
| 2026-09-29 | 51.44 | 51.44 | 51.20 | 51.20 | -2.047% | 34 | 87 | -0.273% |
| 2026-09-24 | 52.27 | 52.27 | 52.27 | 52.27 | +2.833% | 2 | 86 | -2.315% |
| 2026-09-23 | 50.84 | 50.84 | 50.83 | 50.83 | -7.211% | 2 | 86 | +0.452% |
| 2026-09-17 | 54.71 | 54.78 | 54.71 | 54.78 | -2.958% | 2 | 86 | -6.791% |
| 2026-09-16 | 56.45 | 56.45 | 56.45 | 56.45 | -3.471% | 1 | 86 | -9.548% |
| 2026-09-15 | 58.48 | 58.48 | 58.48 | 58.48 | +3.706% | 4 | 90 | -12.688% |
| 2026-09-14 | 56.36 | 56.39 | 56.36 | 56.39 | +0.338% | 2 | 90 | -9.452% |
| 2026-09-11 | 56.20 | 56.20 | 56.20 | 56.20 | +2.611% | 1 | 89 | -9.146% |
| 2026-09-08 | 54.56 | 54.77 | 54.56 | 54.77 | +2.758% | 2 | 88 | -6.774% |
| 2026-09-04 | 53.30 | 53.30 | 53.30 | 53.30 | -0.374% | 1 | 87 | -4.203% |
| 2026-09-03 | 53.50 | 53.50 | 53.50 | 53.50 | -14.345% | 1 | 86 | -4.561% |
| 2026-08-26 | 62.46 | 62.46 | 62.46 | 62.46 | -8.390% | 2 | 84 | -18.252% |
| 2026-08-20 | 68.18 | 68.18 | 68.18 | 68.18 | +5.493% | 3 | 81 | -25.110% |
| 2026-08-13 | 64.91 | 64.99 | 64.57 | 64.63 | -1.853% | 136 | 13 | -20.996% |
| 2026-08-12 | 65.85 | 65.85 | 65.85 | 65.85 | -2.053% | 1 | 12 | -22.460% |
| 2026-08-07 | 67.23 | 67.23 | 67.23 | 67.23 | -0.694% | 2 | 11 | -24.052% |
| 2026-08-06 | 67.70 | 67.70 | 67.70 | 67.70 | -21.004% | 3 | 8 | -24.579% |
| 2026-07-28 | 86.49 | 86.49 | 85.70 | 85.70 | -1.449% | 2 | 7 | -40.420% |
| 2026-07-27 | 86.69 | 86.96 | 86.69 | 86.96 | -4.123% | 2 | 6 | -41.283% |
| 2026-07-23 | 89.50 | 90.70 | 89.50 | 90.70 | 0.000% | 6 | 0 | -43.705% |