SPX270820P06925000
SPX Aug 20 2027 6925.00 Put
optionOPRA
EODOct 28, 2026
185.56USD-1.950%(-3.69)2Vol1,009OI
SPX270820P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 185.55 | 185.56 | 185.55 | 185.56 | -1.950% | 2 | 1,008 | 0.000% |
| 2026-10-27 | 189.25 | 189.25 | 189.25 | 189.25 | -3.380% | 1 | 1,007 | -1.950% |
| 2026-10-26 | 200.90 | 200.90 | 194.54 | 195.87 | -1.504% | 3 | 1,007 | -5.264% |
| 2026-10-22 | 196.67 | 198.86 | 196.67 | 198.86 | +7.888% | 120 | 887 | -6.688% |
| 2026-10-21 | 185.62 | 185.62 | 179.36 | 184.32 | -3.629% | 393 | 502 | +0.673% |
| 2026-10-20 | 190.73 | 191.26 | 190.73 | 191.26 | +0.189% | 100 | 402 | -2.980% |
| 2026-10-19 | 190.90 | 190.90 | 190.90 | 190.90 | +3.150% | 50 | 352 | -2.797% |
| 2026-10-16 | 185.15 | 185.15 | 184.80 | 185.07 | +5.754% | 151 | 201 | +0.265% |
| 2026-10-09 | 175.00 | 175.00 | 175.00 | 175.00 | +1.215% | 1 | 201 | +6.034% |
| 2026-10-06 | 173.01 | 173.01 | 172.90 | 172.90 | -9.500% | 2 | 200 | +7.322% |
| 2026-10-02 | 186.91 | 191.12 | 186.91 | 191.05 | -2.887% | 4 | 198 | -2.874% |
| 2026-09-29 | 195.84 | 196.73 | 195.84 | 196.73 | +2.197% | 38 | 181 | -5.678% |
| 2026-09-28 | 192.50 | 192.50 | 192.50 | 192.50 | +3.433% | 2 | 179 | -3.605% |
| 2026-09-22 | 186.11 | 186.11 | 186.11 | 186.11 | -0.582% | 2 | 179 | -0.296% |
| 2026-09-21 | 187.20 | 187.20 | 187.20 | 187.20 | -11.217% | 1 | 179 | -0.876% |
| 2026-09-16 | 210.77 | 210.85 | 210.77 | 210.85 | -5.622% | 4 | 179 | -11.994% |
| 2026-09-10 | 223.21 | 223.41 | 223.21 | 223.41 | +13.475% | 2 | 179 | -16.942% |
| 2026-09-04 | 196.55 | 196.88 | 196.53 | 196.88 | -11.475% | 32 | 163 | -5.750% |
| 2026-09-01 | 222.40 | 222.40 | 222.40 | 222.40 | -4.291% | 10 | 163 | -16.565% |
| 2026-08-26 | 232.37 | 232.37 | 232.37 | 232.37 | -1.258% | 2 | 161 | -20.145% |
| 2026-08-25 | 235.09 | 235.33 | 235.09 | 235.33 | -0.776% | 2 | 161 | -21.149% |
| 2026-08-24 | 237.15 | 237.17 | 237.15 | 237.17 | +0.966% | 2 | 161 | -21.761% |
| 2026-08-21 | 233.90 | 235.10 | 233.40 | 234.90 | -3.812% | 59 | 213 | -21.005% |
| 2026-08-20 | 241.30 | 244.21 | 237.20 | 244.21 | +4.497% | 30 | 185 | -24.016% |
| 2026-08-19 | 236.10 | 236.10 | 233.50 | 233.70 | +0.946% | 28 | 168 | -20.599% |
| 2026-08-17 | 231.49 | 231.51 | 231.49 | 231.51 | +0.464% | 2 | 167 | -19.848% |
| 2026-08-14 | 230.48 | 230.48 | 230.44 | 230.44 | +0.629% | 2 | 166 | -19.476% |
| 2026-08-13 | 226.39 | 229.74 | 225.91 | 229.00 | -1.221% | 224 | 54 | -18.969% |
| 2026-08-10 | 231.87 | 231.87 | 231.83 | 231.83 | -0.600% | 2 | 53 | -19.959% |
| 2026-08-07 | 233.33 | 233.51 | 233.22 | 233.23 | -0.512% | 98 | 5 | -20.439% |
| 2026-08-05 | 234.77 | 234.77 | 234.10 | 234.43 | -19.732% | 8 | 3 | -20.846% |
| 2026-07-31 | 289.51 | 292.06 | 280.26 | 292.06 | 0.000% | 6 | 0 | -36.465% |