SPX270820P06500000
SPX Aug 20 2027 6500.00 Put
optionOPRA
EODOct 28, 2026
133.16USD-1.545%(-2.09)1Vol729OI
SPX270820P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 133.16 | 133.16 | 133.16 | 133.16 | -1.545% | 1 | 728 | 0.000% |
| 2026-10-27 | 135.98 | 135.98 | 135.25 | 135.25 | -4.126% | 5 | 728 | -1.545% |
| 2026-10-26 | 143.55 | 143.55 | 141.07 | 141.07 | -6.576% | 5 | 726 | -5.607% |
| 2026-10-23 | 151.95 | 151.95 | 151.00 | 151.00 | +7.321% | 2 | 727 | -11.815% |
| 2026-10-22 | 137.05 | 140.70 | 136.47 | 140.70 | +6.680% | 5 | 726 | -5.359% |
| 2026-10-20 | 131.89 | 131.89 | 131.89 | 131.89 | -7.407% | 4 | 726 | +0.963% |
| 2026-10-16 | 143.30 | 143.30 | 142.44 | 142.44 | +3.744% | 2 | 726 | -6.515% |
| 2026-10-15 | 138.70 | 138.70 | 136.92 | 137.30 | +2.501% | 23 | 736 | -3.015% |
| 2026-10-14 | 133.95 | 133.95 | 133.95 | 133.95 | +6.158% | 1 | 736 | -0.590% |
| 2026-10-09 | 126.18 | 126.18 | 126.18 | 126.18 | -0.622% | 1 | 737 | +5.532% |
| 2026-10-08 | 127.08 | 127.08 | 126.97 | 126.97 | +2.810% | 4 | 735 | +4.875% |
| 2026-10-06 | 123.50 | 123.50 | 123.50 | 123.50 | -3.966% | 1 | 734 | +7.822% |
| 2026-10-05 | 130.60 | 130.60 | 128.20 | 128.60 | -4.987% | 84 | 700 | +3.546% |
| 2026-09-30 | 133.09 | 135.35 | 132.97 | 135.35 | -1.842% | 9 | 694 | -1.618% |
| 2026-09-24 | 137.82 | 137.89 | 137.69 | 137.89 | +1.539% | 16 | 331 | -3.430% |
| 2026-09-23 | 135.80 | 135.80 | 135.80 | 135.80 | +2.684% | 1 | 330 | -1.944% |
| 2026-09-22 | 132.14 | 132.25 | 132.14 | 132.25 | -3.241% | 4 | 328 | +0.688% |
| 2026-09-21 | 136.68 | 136.68 | 136.68 | 136.68 | -7.191% | 1 | 329 | -2.575% |
| 2026-09-18 | 147.27 | 147.27 | 147.27 | 147.27 | -5.475% | 1 | 328 | -9.581% |
| 2026-09-09 | 155.80 | 155.80 | 155.80 | 155.80 | +6.370% | 1 | 328 | -14.531% |
| 2026-09-08 | 144.72 | 148.48 | 144.72 | 146.47 | +2.721% | 301 | 510 | -9.087% |
| 2026-09-04 | 141.00 | 142.59 | 141.00 | 142.59 | +1.250% | 6 | 509 | -6.613% |
| 2026-09-03 | 140.93 | 141.05 | 140.60 | 140.83 | -11.761% | 329 | 346 | -5.446% |
| 2026-09-01 | 159.60 | 159.60 | 159.30 | 159.60 | +5.353% | 46 | 341 | -16.566% |
| 2026-08-28 | 156.19 | 157.04 | 151.48 | 151.49 | -10.678% | 300 | 48 | -12.100% |
| 2026-08-25 | 169.80 | 169.80 | 169.60 | 169.60 | -1.102% | 25 | 23 | -21.486% |
| 2026-08-24 | 171.24 | 171.49 | 171.17 | 171.49 | +0.392% | 3 | 22 | -22.351% |
| 2026-08-21 | 174.60 | 174.60 | 170.82 | 170.82 | -3.769% | 2 | 21 | -22.047% |
| 2026-08-20 | 174.00 | 177.60 | 174.00 | 177.51 | +5.454% | 3 | 20 | -24.985% |
| 2026-08-14 | 167.50 | 169.64 | 167.50 | 168.33 | -0.337% | 6 | 16 | -20.893% |
| 2026-08-13 | 165.80 | 168.90 | 165.80 | 168.90 | -1.286% | 3 | 15 | -21.160% |
| 2026-08-12 | 171.10 | 171.10 | 171.10 | 171.10 | -2.061% | 1 | 14 | -22.174% |
| 2026-08-11 | 174.50 | 174.70 | 174.50 | 174.70 | +1.393% | 2 | 13 | -23.778% |
| 2026-08-10 | 169.80 | 172.30 | 169.80 | 172.30 | -0.058% | 2 | 13 | -22.716% |
| 2026-08-05 | 172.42 | 172.60 | 172.13 | 172.40 | -8.831% | 4 | 18 | -22.761% |
| 2026-08-03 | 188.80 | 189.10 | 188.80 | 189.10 | -11.346% | 10 | 8 | -29.582% |
| 2026-07-31 | 213.30 | 213.30 | 213.30 | 213.30 | -4.534% | 1 | 7 | -37.571% |
| 2026-07-29 | 220.19 | 223.43 | 220.19 | 223.43 | -1.901% | 3 | 7 | -40.402% |
| 2026-07-27 | 230.56 | 230.56 | 227.76 | 227.76 | +0.370% | 2 | 5 | -41.535% |
| 2026-07-24 | 229.49 | 229.49 | 226.92 | 226.92 | -2.664% | 2 | 7 | -41.319% |
| 2026-07-23 | 233.13 | 233.13 | 233.13 | 233.13 | +4.076% | 1 | 6 | -42.882% |
| 2026-07-20 | 224.00 | 224.00 | 224.00 | 224.00 | 0.000% | 3 | 2 | -40.554% |