SPX270820P07000000
SPX Aug 20 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
198.20USD-2.374%(-4.82)1,505Vol3,724OI
SPX270820P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 201.13 | 201.13 | 193.30 | 198.20 | -2.374% | 1,505 | 2,306 | 0.000% |
| 2026-10-27 | 204.17 | 207.92 | 201.45 | 203.02 | -3.287% | 611 | 1,862 | -2.374% |
| 2026-10-26 | 210.82 | 210.82 | 209.92 | 209.92 | -2.905% | 8 | 1,854 | -5.583% |
| 2026-10-22 | 216.20 | 216.20 | 216.20 | 216.20 | +11.317% | 1 | 1,863 | -8.326% |
| 2026-10-21 | 194.23 | 194.23 | 194.22 | 194.22 | -3.373% | 2 | 1,864 | +2.049% |
| 2026-10-19 | 197.51 | 201.00 | 195.95 | 201.00 | -7.790% | 6 | 1,863 | -1.393% |
| 2026-10-16 | 193.26 | 217.98 | 191.01 | 217.98 | +11.356% | 18 | 1,865 | -9.074% |
| 2026-10-15 | 207.62 | 207.62 | 195.75 | 195.75 | -1.613% | 2 | 1,866 | +1.252% |
| 2026-10-14 | 198.96 | 198.96 | 198.96 | 198.96 | +7.691% | 180 | 2,046 | -0.382% |
| 2026-10-13 | 183.66 | 186.52 | 183.66 | 184.75 | -0.146% | 29 | 2,048 | +7.280% |
| 2026-10-12 | 185.22 | 186.37 | 185.02 | 185.02 | -1.569% | 302 | 1,910 | +7.124% |
| 2026-10-09 | 189.50 | 189.50 | 187.97 | 187.97 | -2.302% | 7 | 1,912 | +5.442% |
| 2026-10-08 | 192.40 | 192.40 | 192.40 | 192.40 | +4.056% | 1 | 1,911 | +3.015% |
| 2026-10-06 | 185.65 | 185.65 | 184.90 | 184.90 | -3.547% | 181 | 1,748 | +7.193% |
| 2026-10-05 | 198.39 | 198.48 | 191.70 | 191.70 | -5.673% | 8 | 1,750 | +3.391% |
| 2026-10-02 | 205.02 | 205.02 | 203.23 | 203.23 | -7.264% | 13 | 1,755 | -2.475% |
| 2026-10-01 | 218.51 | 219.15 | 218.34 | 219.15 | +7.881% | 3 | 1,754 | -9.560% |
| 2026-09-30 | 200.74 | 203.14 | 200.74 | 203.14 | +0.059% | 2 | 1,752 | -2.432% |
| 2026-09-28 | 203.20 | 203.20 | 203.02 | 203.02 | +2.691% | 2 | 1,753 | -2.374% |
| 2026-09-25 | 197.70 | 197.70 | 197.70 | 197.70 | -5.839% | 20 | 1,753 | +0.253% |
| 2026-09-24 | 210.44 | 210.44 | 209.91 | 209.96 | +2.861% | 103 | 1,653 | -5.601% |
| 2026-09-23 | 202.72 | 204.12 | 202.72 | 204.12 | +4.297% | 2 | 1,653 | -2.900% |
| 2026-09-22 | 197.40 | 197.75 | 195.57 | 195.71 | -0.781% | 38 | 1,670 | +1.272% |
| 2026-09-21 | 205.95 | 205.95 | 197.25 | 197.25 | -10.288% | 12 | 1,662 | +0.482% |
| 2026-09-18 | 222.05 | 222.05 | 219.87 | 219.87 | +0.251% | 2 | 1,662 | -9.856% |
| 2026-09-17 | 219.32 | 219.32 | 219.32 | 219.32 | -3.494% | 1 | 1,661 | -9.630% |
| 2026-09-16 | 225.75 | 227.26 | 225.72 | 227.26 | -2.170% | 8 | 1,657 | -12.787% |
| 2026-09-15 | 231.80 | 232.30 | 231.80 | 232.30 | +2.719% | 6 | 1,655 | -14.679% |
| 2026-09-14 | 229.34 | 229.34 | 222.51 | 226.15 | +2.548% | 13 | 1,664 | -12.359% |
| 2026-09-11 | 220.53 | 220.53 | 220.53 | 220.53 | -7.894% | 2 | 1,664 | -10.126% |
| 2026-09-10 | 239.07 | 239.43 | 239.07 | 239.43 | +4.450% | 3 | 1,664 | -17.220% |
| 2026-09-09 | 230.90 | 230.90 | 229.17 | 229.23 | +5.045% | 12 | 1,663 | -13.537% |
| 2026-09-08 | 218.36 | 218.36 | 218.22 | 218.22 | +3.383% | 4 | 1,661 | -9.174% |
| 2026-09-04 | 208.62 | 211.08 | 208.62 | 211.08 | +1.228% | 1,003 | 763 | -6.102% |
| 2026-09-03 | 214.60 | 215.90 | 207.69 | 208.52 | -6.944% | 14 | 764 | -4.949% |
| 2026-09-02 | 224.10 | 224.10 | 224.08 | 224.08 | -2.510% | 109 | 658 | -11.549% |
| 2026-08-28 | 229.85 | 229.85 | 229.85 | 229.85 | -1.352% | 2 | 656 | -13.770% |
| 2026-08-27 | 236.70 | 237.63 | 230.02 | 233.00 | -3.022% | 23 | 642 | -14.936% |
| 2026-08-26 | 243.44 | 243.44 | 240.26 | 240.26 | -2.401% | 4 | 640 | -17.506% |
| 2026-08-25 | 246.98 | 248.96 | 246.17 | 246.17 | -1.465% | 71 | 596 | -19.487% |
| 2026-08-24 | 251.84 | 252.02 | 249.83 | 249.83 | +0.954% | 7 | 595 | -20.666% |
| 2026-08-21 | 252.41 | 252.41 | 246.52 | 247.47 | -3.596% | 11 | 594 | -19.909% |
| 2026-08-20 | 253.83 | 256.70 | 251.98 | 256.70 | +4.032% | 5 | 388 | -22.789% |
| 2026-08-19 | 248.61 | 248.61 | 246.75 | 246.75 | -3.357% | 8 | 384 | -19.676% |
| 2026-08-18 | 255.50 | 255.50 | 253.05 | 255.32 | +2.128% | 3 | 382 | -22.372% |
| 2026-08-17 | 243.52 | 250.00 | 243.52 | 250.00 | +3.093% | 26 | 362 | -20.720% |
| 2026-08-14 | 240.88 | 244.53 | 240.88 | 242.50 | -0.394% | 120 | 345 | -18.268% |
| 2026-08-13 | 243.46 | 243.46 | 243.46 | 243.46 | -0.527% | 1 | 345 | -18.590% |
| 2026-08-12 | 246.70 | 246.70 | 244.00 | 244.75 | -2.502% | 266 | 145 | -19.019% |
| 2026-08-11 | 251.65 | 251.65 | 250.00 | 251.03 | +2.616% | 73 | 75 | -21.045% |
| 2026-08-10 | 244.63 | 244.63 | 244.63 | 244.63 | -0.827% | 12 | 63 | -18.980% |
| 2026-08-07 | 246.67 | 246.67 | 246.67 | 246.67 | -0.999% | 1 | 63 | -19.650% |
| 2026-08-06 | 250.81 | 250.81 | 249.16 | 249.16 | +0.557% | 5 | 68 | -20.453% |
| 2026-08-05 | 247.63 | 247.78 | 247.63 | 247.78 | -1.058% | 4 | 66 | -20.010% |
| 2026-08-04 | 257.76 | 257.76 | 250.43 | 250.43 | -7.727% | 12 | 57 | -20.856% |
| 2026-08-03 | 273.30 | 273.30 | 271.40 | 271.40 | -7.659% | 18 | 41 | -26.971% |
| 2026-07-31 | 293.91 | 293.91 | 293.91 | 293.91 | -5.789% | 2 | 39 | -32.564% |
| 2026-07-30 | 311.97 | 311.97 | 311.97 | 311.97 | -8.722% | 1 | 38 | -36.468% |
| 2026-07-29 | 318.50 | 341.78 | 307.39 | 341.78 | +10.662% | 19 | 24 | -42.009% |
| 2026-07-28 | 308.85 | 308.85 | 308.85 | 308.85 | -6.426% | 15 | 9 | -35.826% |
| 2026-07-27 | 330.42 | 330.42 | 330.06 | 330.06 | +1.090% | 2 | 8 | -39.950% |
| 2026-07-24 | 324.54 | 329.81 | 315.72 | 326.50 | +7.214% | 10 | 6 | -39.296% |
| 2026-07-21 | 304.53 | 304.53 | 304.53 | 304.53 | -4.662% | 1 | 5 | -34.916% |
| 2026-07-20 | 318.78 | 319.42 | 318.78 | 319.42 | -1.206% | 2 | 4 | -37.950% |
| 2026-07-17 | 334.42 | 334.42 | 323.32 | 323.32 | 0.000% | 2 | 0 | -38.699% |