SPX270820P06900000
SPX Aug 20 2027 6900.00 Put
optionOPRA
EODOct 28, 2026
180.76USD-8.197%(-16.14)242Vol1,534OI
SPX270820P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 181.72 | 182.32 | 180.23 | 180.76 | -8.197% | 242 | 1,301 | 0.000% |
| 2026-10-26 | 196.90 | 196.90 | 196.90 | 196.90 | -5.291% | 1 | 1,301 | -8.197% |
| 2026-10-23 | 208.20 | 208.20 | 207.90 | 207.90 | +5.421% | 2 | 1,307 | -13.054% |
| 2026-10-22 | 204.90 | 206.31 | 197.21 | 197.21 | +10.420% | 391 | 1,098 | -8.341% |
| 2026-10-21 | 183.70 | 183.70 | 175.00 | 178.60 | -1.473% | 71 | 1,067 | +1.209% |
| 2026-10-20 | 181.93 | 181.93 | 181.19 | 181.27 | -4.262% | 52 | 1,016 | -0.281% |
| 2026-10-19 | 183.55 | 189.34 | 183.55 | 189.34 | -5.059% | 138 | 899 | -4.532% |
| 2026-10-16 | 206.42 | 206.42 | 199.43 | 199.43 | +12.444% | 185 | 717 | -9.362% |
| 2026-10-15 | 183.87 | 183.89 | 175.89 | 177.36 | +3.260% | 275 | 511 | +1.917% |
| 2026-10-09 | 171.82 | 171.82 | 171.71 | 171.76 | -4.525% | 14 | 517 | +5.240% |
| 2026-10-08 | 175.50 | 179.90 | 175.50 | 179.90 | +3.432% | 2 | 515 | +0.478% |
| 2026-10-07 | 173.79 | 173.93 | 173.79 | 173.93 | -5.795% | 2 | 515 | +3.927% |
| 2026-10-02 | 184.63 | 184.63 | 184.63 | 184.63 | -1.996% | 180 | 634 | -2.096% |
| 2026-09-23 | 187.02 | 188.39 | 187.02 | 188.39 | +3.968% | 181 | 454 | -4.050% |
| 2026-09-22 | 182.41 | 182.41 | 181.20 | 181.20 | -1.735% | 3 | 454 | -0.243% |
| 2026-09-21 | 184.40 | 184.40 | 184.40 | 184.40 | -8.695% | 2 | 454 | -1.974% |
| 2026-09-17 | 201.98 | 201.98 | 201.96 | 201.96 | -3.966% | 2 | 454 | -10.497% |
| 2026-09-15 | 210.30 | 210.30 | 210.30 | 210.30 | +2.137% | 2 | 453 | -14.047% |
| 2026-09-14 | 206.35 | 206.35 | 205.90 | 205.90 | -7.043% | 6 | 452 | -12.210% |
| 2026-09-10 | 221.50 | 221.50 | 221.50 | 221.50 | +4.235% | 1 | 452 | -18.393% |
| 2026-09-09 | 212.50 | 212.50 | 212.50 | 212.50 | +8.479% | 5 | 452 | -14.936% |
| 2026-09-04 | 193.50 | 196.50 | 193.50 | 195.89 | +1.655% | 10 | 449 | -7.724% |
| 2026-09-03 | 198.10 | 200.20 | 192.70 | 192.70 | -12.069% | 13 | 444 | -6.196% |
| 2026-09-01 | 216.61 | 219.15 | 216.09 | 219.15 | +5.818% | 3 | 443 | -17.518% |
| 2026-08-28 | 207.10 | 207.10 | 207.10 | 207.10 | -3.585% | 6 | 439 | -12.718% |
| 2026-08-27 | 213.50 | 214.80 | 213.50 | 214.80 | -3.330% | 10 | 431 | -15.847% |
| 2026-08-26 | 222.20 | 222.20 | 222.20 | 222.20 | -2.969% | 7 | 424 | -18.650% |
| 2026-08-25 | 228.10 | 229.80 | 228.10 | 229.00 | -1.717% | 46 | 400 | -21.066% |
| 2026-08-24 | 233.00 | 233.00 | 233.00 | 233.00 | +1.172% | 7 | 393 | -22.421% |
| 2026-08-21 | 233.50 | 233.70 | 228.70 | 230.30 | -2.337% | 66 | 390 | -21.511% |
| 2026-08-20 | 235.81 | 235.81 | 235.81 | 235.81 | -0.569% | 121 | 284 | -23.345% |
| 2026-08-18 | 237.21 | 237.21 | 237.16 | 237.16 | +4.333% | 12 | 278 | -23.781% |
| 2026-08-17 | 227.25 | 227.31 | 227.25 | 227.31 | -2.400% | 2 | 278 | -20.479% |
| 2026-08-11 | 234.19 | 234.32 | 232.90 | 232.90 | +1.756% | 3 | 268 | -22.387% |
| 2026-08-10 | 228.87 | 228.88 | 228.87 | 228.88 | -0.083% | 2 | 268 | -21.024% |
| 2026-08-07 | 229.07 | 229.07 | 229.07 | 229.07 | -0.797% | 62 | 207 | -21.090% |
| 2026-08-05 | 230.16 | 230.91 | 230.07 | 230.91 | -1.623% | 10 | 11 | -21.718% |
| 2026-08-04 | 234.71 | 234.72 | 234.71 | 234.72 | -7.700% | 2 | 10 | -22.989% |
| 2026-08-03 | 254.30 | 254.30 | 254.30 | 254.30 | -16.513% | 9 | 1 | -28.919% |
| 2026-07-27 | 304.60 | 304.60 | 304.60 | 304.60 | 0.000% | 1 | 0 | -40.657% |