SPX270820P05900000
SPX Aug 20 2027 5900.00 Put
optionOPRA
EODOct 26, 2026
88.90USD-6.716%(-6.40)1Vol1,973OI
SPX270820P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 88.90 | 88.90 | 88.90 | 88.90 | -6.716% | 1 | 1,974 | 0.000% |
| 2026-10-23 | 95.30 | 95.30 | 95.30 | 95.30 | +3.926% | 2 | 1,977 | -6.716% |
| 2026-10-22 | 93.10 | 93.10 | 91.70 | 91.70 | +13.350% | 3 | 1,975 | -3.053% |
| 2026-10-21 | 82.07 | 82.07 | 80.90 | 80.90 | -6.148% | 4 | 1,975 | +9.889% |
| 2026-10-19 | 85.81 | 86.20 | 85.81 | 86.20 | +10.160% | 3 | 1,974 | +3.132% |
| 2026-10-12 | 78.25 | 78.25 | 78.25 | 78.25 | -1.905% | 2 | 1,672 | +13.610% |
| 2026-10-09 | 79.77 | 79.77 | 79.77 | 79.77 | -0.944% | 4 | 1,676 | +11.445% |
| 2026-10-08 | 80.79 | 80.79 | 80.53 | 80.53 | +3.896% | 13 | 1,689 | +10.394% |
| 2026-10-06 | 77.51 | 77.51 | 77.51 | 77.51 | -4.977% | 4 | 1,685 | +14.695% |
| 2026-10-05 | 81.28 | 82.09 | 81.28 | 81.57 | -3.888% | 108 | 1,679 | +8.986% |
| 2026-10-02 | 84.87 | 84.87 | 84.87 | 84.87 | -2.928% | 2 | 1,681 | +4.748% |
| 2026-10-01 | 87.43 | 87.43 | 87.43 | 87.43 | +2.980% | 2 | 1,679 | +1.681% |
| 2026-09-29 | 84.90 | 84.90 | 84.90 | 84.90 | -2.133% | 1 | 1,679 | +4.711% |
| 2026-09-28 | 85.05 | 86.75 | 85.05 | 86.75 | -3.256% | 2 | 1,679 | +2.478% |
| 2026-09-24 | 89.67 | 89.67 | 89.67 | 89.67 | +8.166% | 1 | 1,679 | -0.859% |
| 2026-09-22 | 83.40 | 84.00 | 82.90 | 82.90 | -4.306% | 174 | 1,505 | +7.238% |
| 2026-09-21 | 86.63 | 86.63 | 86.63 | 86.63 | -12.935% | 1 | 1,506 | +2.620% |
| 2026-09-16 | 99.50 | 99.50 | 99.50 | 99.50 | +2.366% | 5 | 1,511 | -10.653% |
| 2026-09-15 | 97.20 | 97.20 | 97.20 | 97.20 | +1.780% | 2 | 1,509 | -8.539% |
| 2026-09-14 | 95.50 | 95.50 | 95.50 | 95.50 | -6.004% | 5 | 1,505 | -6.911% |
| 2026-09-10 | 101.60 | 101.60 | 101.60 | 101.60 | +4.312% | 5 | 1,505 | -12.500% |
| 2026-09-09 | 97.40 | 97.40 | 97.40 | 97.40 | -3.373% | 4 | 1,501 | -8.727% |
| 2026-09-01 | 100.80 | 100.80 | 100.80 | 100.80 | +3.811% | 1 | 1,500 | -11.806% |
| 2026-08-31 | 97.10 | 97.10 | 97.10 | 97.10 | -3.287% | 7 | 1,493 | -8.445% |
| 2026-08-27 | 100.40 | 100.40 | 100.40 | 100.40 | -3.647% | 6 | 1,487 | -11.454% |
| 2026-08-26 | 106.60 | 106.90 | 104.20 | 104.20 | -6.564% | 23 | 1,487 | -14.683% |
| 2026-08-20 | 112.70 | 112.73 | 111.52 | 111.52 | +1.474% | 600 | 1,726 | -20.283% |
| 2026-08-19 | 110.64 | 110.78 | 109.70 | 109.90 | -2.657% | 5 | 1,724 | -19.108% |
| 2026-08-18 | 112.90 | 112.90 | 112.90 | 112.90 | +0.804% | 9 | 1,724 | -21.258% |
| 2026-08-17 | 112.00 | 112.00 | 112.00 | 112.00 | +3.781% | 1 | 1,724 | -20.625% |
| 2026-08-14 | 107.97 | 107.97 | 107.92 | 107.92 | -0.553% | 4 | 1,724 | -17.624% |
| 2026-08-12 | 110.00 | 110.40 | 108.52 | 108.52 | -1.381% | 11 | 1,720 | -18.080% |
| 2026-08-10 | 110.04 | 110.04 | 110.04 | 110.04 | -0.479% | 1 | 1,719 | -19.211% |
| 2026-08-07 | 110.71 | 110.71 | 110.57 | 110.57 | -1.453% | 2 | 1,718 | -19.598% |
| 2026-08-06 | 111.30 | 112.43 | 110.65 | 112.20 | -0.444% | 608 | 1,436 | -20.766% |
| 2026-08-05 | 112.11 | 112.70 | 111.97 | 112.70 | -0.442% | 5 | 1,435 | -21.118% |
| 2026-08-04 | 116.56 | 116.56 | 112.68 | 113.20 | -6.058% | 1,434 | 12 | -21.466% |
| 2026-08-03 | 121.70 | 121.70 | 120.50 | 120.50 | -11.851% | 10 | 2 | -26.224% |
| 2026-07-29 | 136.70 | 136.70 | 136.70 | 136.70 | -7.057% | 1 | 2 | -34.967% |
| 2026-07-27 | 147.08 | 147.08 | 147.08 | 147.08 | +6.111% | 1 | 1 | -39.557% |
| 2026-07-22 | 138.61 | 138.61 | 138.61 | 138.61 | 0.000% | 1 | 0 | -35.863% |