SPX270820P07300000
SPX Aug 20 2027 7300.00 Put
optionOPRA
EODOct 27, 2026
256.70USD-4.341%(-11.65)6Vol626OI
SPX270820P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 257.00 | 257.00 | 256.70 | 256.70 | -4.341% | 6 | 625 | 0.000% |
| 2026-10-26 | 273.45 | 273.45 | 268.35 | 268.35 | -5.110% | 10 | 620 | -4.341% |
| 2026-10-23 | 277.51 | 282.80 | 277.51 | 282.80 | +11.699% | 11 | 619 | -9.229% |
| 2026-10-20 | 253.13 | 253.18 | 253.13 | 253.18 | +2.940% | 2 | 618 | +1.390% |
| 2026-10-14 | 245.95 | 245.95 | 245.95 | 245.95 | +3.602% | 2 | 616 | +4.371% |
| 2026-10-12 | 237.40 | 237.40 | 237.40 | 237.40 | -1.925% | 5 | 613 | +8.130% |
| 2026-10-09 | 242.22 | 242.22 | 242.06 | 242.06 | -1.389% | 2 | 613 | +6.048% |
| 2026-10-08 | 245.17 | 245.47 | 245.17 | 245.47 | -11.126% | 4 | 611 | +4.575% |
| 2026-10-01 | 274.00 | 276.20 | 274.00 | 276.20 | +2.448% | 4 | 611 | -7.060% |
| 2026-09-30 | 256.03 | 270.60 | 255.55 | 269.60 | +1.388% | 6 | 609 | -4.785% |
| 2026-09-29 | 265.27 | 267.09 | 263.24 | 265.91 | +2.914% | 106 | 556 | -3.464% |
| 2026-09-28 | 258.38 | 258.38 | 258.38 | 258.38 | -1.547% | 30 | 526 | -0.650% |
| 2026-09-24 | 262.32 | 262.67 | 262.32 | 262.44 | +1.745% | 4 | 524 | -2.187% |
| 2026-09-23 | 259.14 | 259.14 | 257.94 | 257.94 | +2.806% | 388 | 140 | -0.481% |
| 2026-09-22 | 250.90 | 250.90 | 250.90 | 250.90 | -1.904% | 2 | 138 | +2.312% |
| 2026-09-21 | 255.77 | 255.77 | 255.77 | 255.77 | -15.893% | 1 | 138 | +0.364% |
| 2026-09-10 | 304.10 | 304.10 | 304.10 | 304.10 | +14.785% | 2 | 136 | -15.587% |
| 2026-09-04 | 264.93 | 264.93 | 264.93 | 264.93 | -0.181% | 2 | 133 | -3.106% |
| 2026-09-03 | 268.57 | 268.57 | 265.32 | 265.41 | -7.134% | 5 | 131 | -3.282% |
| 2026-08-31 | 291.02 | 291.02 | 285.80 | 285.80 | -0.987% | 2 | 131 | -10.182% |
| 2026-08-27 | 288.65 | 288.65 | 288.65 | 288.65 | -8.519% | 1 | 132 | -11.069% |
| 2026-08-24 | 315.53 | 315.53 | 315.53 | 315.53 | +1.587% | 1 | 131 | -18.645% |
| 2026-08-21 | 308.80 | 310.60 | 308.20 | 310.60 | -2.907% | 9 | 132 | -17.354% |
| 2026-08-20 | 316.80 | 319.90 | 314.20 | 319.90 | +1.388% | 11 | 123 | -19.756% |
| 2026-08-18 | 315.63 | 315.73 | 315.52 | 315.52 | +5.303% | 76 | 85 | -18.642% |
| 2026-08-14 | 299.51 | 299.63 | 299.51 | 299.63 | +0.224% | 4 | 83 | -14.328% |
| 2026-08-13 | 298.75 | 298.96 | 298.75 | 298.96 | -1.346% | 4 | 81 | -14.136% |
| 2026-08-10 | 305.25 | 306.13 | 303.04 | 303.04 | -1.454% | 34 | 61 | -15.292% |
| 2026-08-07 | 308.66 | 308.66 | 306.03 | 307.51 | -1.527% | 7 | 59 | -16.523% |
| 2026-08-06 | 312.07 | 312.44 | 312.02 | 312.28 | +1.760% | 92 | 14 | -17.798% |
| 2026-08-05 | 307.74 | 307.74 | 306.88 | 306.88 | -22.044% | 2 | 15 | -16.352% |
| 2026-07-30 | 393.66 | 393.66 | 393.66 | 393.66 | +0.572% | 1 | 14 | -34.791% |
| 2026-07-27 | 391.42 | 391.42 | 391.42 | 391.42 | -0.566% | 1 | 3 | -34.418% |
| 2026-07-24 | 393.65 | 393.65 | 393.65 | 393.65 | -3.042% | 1 | 2 | -34.790% |
| 2026-07-23 | 398.34 | 406.00 | 398.34 | 406.00 | 0.000% | 3 | 0 | -36.773% |