SPX270820P06000000
SPX Aug 20 2027 6000.00 Put
optionOPRA
EODOct 28, 2026
89.00USD-3.471%(-3.20)5Vol259OI
SPX270820P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 89.44 | 89.68 | 89.00 | 89.00 | -3.471% | 5 | 259 | 0.000% |
| 2026-10-27 | 94.81 | 94.91 | 92.20 | 92.20 | -3.898% | 9 | 259 | -3.471% |
| 2026-10-26 | 96.34 | 96.34 | 95.94 | 95.94 | -2.480% | 8 | 259 | -7.234% |
| 2026-10-22 | 95.20 | 98.38 | 95.20 | 98.38 | +10.589% | 12 | 259 | -9.534% |
| 2026-10-20 | 88.92 | 88.96 | 88.92 | 88.96 | +2.429% | 4 | 259 | +0.045% |
| 2026-10-16 | 86.60 | 86.85 | 85.55 | 86.85 | +3.270% | 13 | 259 | +2.476% |
| 2026-10-13 | 84.10 | 84.10 | 84.10 | 84.10 | -0.744% | 3 | 262 | +5.826% |
| 2026-10-09 | 84.76 | 84.79 | 84.73 | 84.73 | -2.306% | 28 | 248 | +5.040% |
| 2026-10-08 | 86.10 | 86.73 | 86.09 | 86.73 | +4.030% | 3 | 248 | +2.617% |
| 2026-10-06 | 84.43 | 84.43 | 83.37 | 83.37 | -9.538% | 3 | 247 | +6.753% |
| 2026-10-02 | 92.26 | 92.26 | 92.16 | 92.16 | +0.997% | 8 | 247 | -3.429% |
| 2026-09-30 | 90.40 | 91.25 | 90.40 | 91.25 | -2.957% | 2 | 247 | -2.466% |
| 2026-09-24 | 94.03 | 94.03 | 94.03 | 94.03 | +4.015% | 1 | 246 | -5.349% |
| 2026-09-22 | 90.40 | 90.40 | 90.40 | 90.40 | -0.110% | 2 | 244 | -1.549% |
| 2026-09-21 | 93.32 | 93.32 | 90.50 | 90.50 | -8.990% | 6 | 239 | -1.657% |
| 2026-09-17 | 99.44 | 99.44 | 99.44 | 99.44 | -7.669% | 1 | 239 | -10.499% |
| 2026-09-16 | 107.70 | 107.70 | 107.70 | 107.70 | +1.844% | 5 | 239 | -17.363% |
| 2026-09-15 | 105.75 | 105.75 | 105.75 | 105.75 | +3.880% | 2 | 237 | -15.839% |
| 2026-09-14 | 104.75 | 104.75 | 101.80 | 101.80 | -7.210% | 2 | 236 | -12.574% |
| 2026-09-10 | 109.71 | 109.71 | 109.71 | 109.71 | +5.026% | 2 | 234 | -18.877% |
| 2026-09-09 | 103.78 | 104.46 | 103.78 | 104.46 | +3.221% | 13 | 221 | -14.800% |
| 2026-09-08 | 101.20 | 101.20 | 101.20 | 101.20 | +5.637% | 1 | 220 | -12.055% |
| 2026-09-04 | 95.36 | 96.46 | 94.68 | 95.80 | -5.616% | 7 | 220 | -7.098% |
| 2026-09-02 | 102.65 | 102.65 | 101.50 | 101.50 | -5.678% | 6 | 214 | -12.315% |
| 2026-09-01 | 107.48 | 107.61 | 107.22 | 107.61 | +1.328% | 5 | 211 | -17.294% |
| 2026-08-31 | 106.20 | 106.20 | 106.20 | 106.20 | -6.695% | 1 | 210 | -16.196% |
| 2026-08-26 | 113.82 | 113.82 | 113.82 | 113.82 | -1.591% | 3 | 207 | -21.806% |
| 2026-08-25 | 116.35 | 116.40 | 115.65 | 115.66 | -3.132% | 57 | 163 | -23.050% |
| 2026-08-24 | 119.40 | 119.40 | 119.40 | 119.40 | +1.877% | 1 | 162 | -25.461% |
| 2026-08-21 | 117.47 | 117.47 | 117.20 | 117.20 | -2.374% | 3 | 161 | -24.061% |
| 2026-08-20 | 119.50 | 120.95 | 119.50 | 120.05 | +2.040% | 3 | 158 | -25.864% |
| 2026-08-19 | 117.78 | 117.78 | 117.45 | 117.65 | -2.873% | 9 | 149 | -24.352% |
| 2026-08-18 | 124.30 | 124.30 | 121.13 | 121.13 | +0.107% | 10 | 140 | -26.525% |
| 2026-08-17 | 117.75 | 121.00 | 117.73 | 121.00 | +3.498% | 17 | 135 | -26.446% |
| 2026-08-14 | 117.52 | 117.52 | 116.45 | 116.91 | -0.502% | 30 | 120 | -23.873% |
| 2026-08-13 | 115.21 | 117.50 | 115.21 | 117.50 | +0.256% | 3 | 118 | -24.255% |
| 2026-08-12 | 118.50 | 118.50 | 117.20 | 117.20 | -2.940% | 6 | 115 | -24.061% |
| 2026-08-11 | 120.72 | 120.80 | 120.72 | 120.75 | +1.131% | 10 | 106 | -26.294% |
| 2026-08-10 | 118.51 | 119.40 | 117.34 | 119.40 | +0.598% | 20 | 95 | -25.461% |
| 2026-08-07 | 119.03 | 119.04 | 118.69 | 118.69 | -1.116% | 15 | 84 | -25.015% |
| 2026-08-05 | 119.55 | 120.03 | 119.55 | 120.03 | -1.129% | 5 | 90 | -25.852% |
| 2026-08-04 | 124.45 | 124.45 | 121.20 | 121.40 | -6.830% | 26 | 73 | -26.689% |
| 2026-08-03 | 131.22 | 131.22 | 130.30 | 130.30 | -7.438% | 17 | 57 | -31.696% |
| 2026-07-31 | 147.12 | 147.12 | 140.77 | 140.77 | -4.303% | 3 | 55 | -36.776% |
| 2026-07-30 | 149.91 | 149.91 | 147.10 | 147.10 | -0.082% | 3 | 52 | -39.497% |
| 2026-07-29 | 152.80 | 154.50 | 147.22 | 147.22 | -8.033% | 3 | 52 | -39.546% |
| 2026-07-27 | 149.15 | 160.24 | 149.15 | 160.08 | +4.655% | 3 | 51 | -44.403% |
| 2026-07-24 | 158.32 | 160.20 | 152.96 | 152.96 | -4.280% | 13 | 51 | -41.815% |
| 2026-07-23 | 162.00 | 166.01 | 159.80 | 159.80 | +8.523% | 44 | 11 | -44.305% |
| 2026-07-22 | 147.25 | 147.25 | 147.25 | 147.25 | -0.648% | 4 | 7 | -39.559% |
| 2026-07-21 | 148.21 | 148.21 | 148.21 | 148.21 | -5.152% | 1 | 6 | -39.950% |
| 2026-07-20 | 155.69 | 156.26 | 155.69 | 156.26 | -5.406% | 4 | 4 | -43.044% |
| 2026-07-17 | 165.19 | 165.19 | 165.19 | 165.19 | +10.083% | 1 | 1 | -46.123% |
| 2026-07-16 | 150.06 | 150.06 | 150.06 | 150.06 | 0.000% | 1 | 0 | -40.690% |