SPX270820P06950000
SPX Aug 20 2027 6950.00 Put
optionOPRA
EODOct 27, 2026
193.17USD-10.817%(-23.43)2Vol1,115OI
SPX270820P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 192.94 | 193.17 | 192.94 | 193.17 | -10.817% | 2 | 1,115 | 0.000% |
| 2026-10-23 | 218.94 | 218.94 | 216.60 | 216.60 | +15.922% | 51 | 1,065 | -10.817% |
| 2026-10-21 | 187.13 | 187.13 | 186.85 | 186.85 | -0.659% | 2 | 1,065 | +3.382% |
| 2026-10-19 | 188.14 | 188.14 | 188.09 | 188.09 | -9.533% | 2 | 1,065 | +2.701% |
| 2026-10-16 | 207.91 | 207.91 | 207.91 | 207.91 | +8.575% | 180 | 1,245 | -7.090% |
| 2026-10-15 | 190.10 | 191.49 | 190.10 | 191.49 | +0.267% | 6 | 1,241 | +0.877% |
| 2026-10-14 | 188.42 | 190.98 | 188.42 | 190.98 | +7.479% | 428 | 903 | +1.147% |
| 2026-10-13 | 177.77 | 177.77 | 177.69 | 177.69 | -0.028% | 2 | 904 | +8.712% |
| 2026-10-12 | 177.22 | 177.75 | 176.40 | 177.74 | -0.236% | 68 | 903 | +8.681% |
| 2026-10-09 | 182.50 | 183.28 | 178.16 | 178.16 | -5.083% | 183 | 738 | +8.425% |
| 2026-10-08 | 182.51 | 188.31 | 182.51 | 187.70 | +4.029% | 319 | 462 | +2.914% |
| 2026-10-07 | 180.90 | 180.90 | 180.43 | 180.43 | +1.622% | 100 | 412 | +7.061% |
| 2026-10-06 | 177.55 | 177.55 | 177.55 | 177.55 | -7.656% | 180 | 464 | +8.798% |
| 2026-10-02 | 192.27 | 192.27 | 192.27 | 192.27 | -4.329% | 180 | 344 | +0.468% |
| 2026-09-29 | 200.97 | 200.97 | 200.97 | 200.97 | +2.452% | 2 | 344 | -3.881% |
| 2026-09-23 | 196.16 | 196.16 | 196.16 | 196.16 | +3.296% | 180 | 499 | -1.524% |
| 2026-09-22 | 189.61 | 190.34 | 189.06 | 189.90 | +0.497% | 242 | 393 | +1.722% |
| 2026-09-21 | 188.96 | 188.96 | 188.96 | 188.96 | -9.328% | 180 | 268 | +2.228% |
| 2026-09-18 | 208.40 | 208.40 | 208.40 | 208.40 | -1.559% | 2 | 266 | -7.308% |
| 2026-09-11 | 211.70 | 211.70 | 211.70 | 211.70 | -1.024% | 1 | 266 | -8.753% |
| 2026-09-08 | 213.70 | 213.89 | 213.70 | 213.89 | +4.894% | 8 | 272 | -9.687% |
| 2026-09-04 | 201.70 | 203.91 | 201.70 | 203.91 | +1.904% | 9 | 264 | -5.267% |
| 2026-09-03 | 200.10 | 200.10 | 200.10 | 200.10 | -5.569% | 2 | 264 | -3.463% |
| 2026-09-02 | 212.80 | 212.80 | 211.90 | 211.90 | -7.427% | 42 | 249 | -8.839% |
| 2026-09-01 | 228.90 | 228.90 | 228.90 | 228.90 | +4.904% | 1 | 249 | -15.609% |
| 2026-08-31 | 221.98 | 222.08 | 217.30 | 218.20 | -1.133% | 9 | 242 | -11.471% |
| 2026-08-28 | 220.70 | 220.70 | 220.70 | 220.70 | -1.031% | 5 | 242 | -12.474% |
| 2026-08-27 | 222.30 | 224.53 | 222.30 | 223.00 | -4.945% | 52 | 201 | -13.377% |
| 2026-08-26 | 235.10 | 235.10 | 234.60 | 234.60 | -1.648% | 6 | 202 | -17.660% |
| 2026-08-25 | 238.53 | 238.53 | 238.53 | 238.53 | -1.373% | 1 | 203 | -19.016% |
| 2026-08-21 | 243.00 | 243.00 | 241.85 | 241.85 | -1.003% | 6 | 201 | -20.128% |
| 2026-08-20 | 244.40 | 244.40 | 244.10 | 244.30 | -1.145% | 29 | 192 | -20.929% |
| 2026-08-18 | 246.75 | 247.44 | 246.75 | 247.13 | +5.480% | 3 | 191 | -21.835% |
| 2026-08-14 | 232.83 | 234.32 | 232.44 | 234.29 | +0.124% | 138 | 122 | -17.551% |
| 2026-08-13 | 230.35 | 234.00 | 230.35 | 234.00 | -1.969% | 27 | 111 | -17.449% |
| 2026-08-12 | 237.60 | 238.70 | 237.60 | 238.70 | +0.476% | 3 | 109 | -19.074% |
| 2026-08-10 | 234.56 | 237.70 | 234.43 | 237.57 | -1.952% | 4 | 107 | -18.689% |
| 2026-08-06 | 242.30 | 242.30 | 242.30 | 242.30 | +1.474% | 101 | 6 | -20.277% |
| 2026-08-05 | 238.71 | 238.82 | 238.67 | 238.78 | -8.845% | 8 | 5 | -19.101% |
| 2026-08-03 | 261.95 | 261.95 | 261.95 | 261.95 | -15.254% | 1 | 4 | -26.257% |
| 2026-07-27 | 309.10 | 309.10 | 309.10 | 309.10 | -1.951% | 3 | 1 | -37.506% |
| 2026-07-24 | 315.25 | 315.25 | 315.25 | 315.25 | 0.000% | 1 | 0 | -38.725% |