SPX270820P07500000
SPX Aug 20 2027 7500.00 Put
optionOPRA
EODOct 28, 2026
298.37USD-5.716%(-18.09)1Vol2,903OI
SPX270820P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 298.37 | 298.37 | 298.37 | 298.37 | -5.716% | 1 | 2,902 | 0.000% |
| 2026-10-26 | 316.46 | 316.46 | 316.46 | 316.46 | -2.980% | 301 | 2,117 | -5.716% |
| 2026-10-22 | 325.46 | 326.75 | 325.44 | 326.18 | +8.792% | 42 | 2,096 | -8.526% |
| 2026-10-21 | 300.69 | 300.69 | 299.82 | 299.82 | -1.885% | 44 | 2,096 | -0.484% |
| 2026-10-19 | 305.58 | 305.58 | 305.58 | 305.58 | -1.834% | 1 | 1,847 | -2.359% |
| 2026-10-15 | 311.29 | 311.29 | 311.29 | 311.29 | +12.047% | 201 | 2,096 | -4.150% |
| 2026-10-06 | 279.31 | 279.31 | 277.09 | 277.82 | -5.526% | 136 | 2,050 | +7.397% |
| 2026-10-05 | 294.36 | 294.36 | 293.65 | 294.07 | -3.171% | 32 | 2,034 | +1.462% |
| 2026-10-02 | 305.70 | 305.70 | 303.70 | 303.70 | -4.945% | 4 | 2,032 | -1.755% |
| 2026-10-01 | 328.34 | 329.86 | 315.10 | 319.50 | +4.241% | 41 | 2,016 | -6.613% |
| 2026-09-30 | 301.00 | 306.50 | 301.00 | 306.50 | -2.270% | 5 | 2,012 | -2.653% |
| 2026-09-29 | 313.58 | 313.62 | 313.47 | 313.62 | +2.631% | 49 | 1,983 | -4.863% |
| 2026-09-28 | 305.90 | 305.90 | 305.58 | 305.58 | +1.316% | 2 | 1,982 | -2.359% |
| 2026-09-23 | 301.61 | 301.61 | 301.61 | 301.61 | +2.630% | 353 | 1,682 | -1.074% |
| 2026-09-22 | 296.42 | 296.42 | 293.88 | 293.88 | -11.620% | 10 | 1,682 | +1.528% |
| 2026-09-18 | 332.52 | 332.52 | 332.52 | 332.52 | +0.429% | 263 | 1,032 | -10.270% |
| 2026-09-17 | 331.10 | 331.10 | 331.10 | 331.10 | -1.780% | 401 | 1,061 | -9.885% |
| 2026-09-16 | 335.39 | 340.06 | 335.39 | 337.10 | -2.822% | 24 | 1,049 | -11.489% |
| 2026-09-15 | 345.91 | 348.97 | 345.91 | 346.89 | +5.972% | 20 | 1,049 | -13.987% |
| 2026-09-11 | 327.34 | 327.34 | 327.34 | 327.34 | +3.379% | 1 | 1,049 | -8.850% |
| 2026-09-04 | 315.62 | 316.64 | 311.01 | 316.64 | -6.934% | 15 | 800 | -5.770% |
| 2026-08-31 | 343.18 | 343.18 | 340.23 | 340.23 | +0.800% | 12 | 417 | -12.303% |
| 2026-08-28 | 336.84 | 337.53 | 336.84 | 337.53 | -1.483% | 4 | 416 | -11.602% |
| 2026-08-27 | 343.30 | 343.30 | 342.61 | 342.61 | -5.034% | 11 | 406 | -12.913% |
| 2026-08-25 | 360.77 | 360.77 | 360.77 | 360.77 | -0.152% | 1 | 405 | -17.296% |
| 2026-08-24 | 367.87 | 368.07 | 361.32 | 361.32 | +0.244% | 61 | 371 | -17.422% |
| 2026-08-21 | 360.35 | 360.44 | 360.35 | 360.44 | -2.692% | 4 | 367 | -17.221% |
| 2026-08-20 | 370.81 | 370.81 | 370.41 | 370.41 | +1.594% | 2 | 367 | -19.449% |
| 2026-08-18 | 364.60 | 364.60 | 364.60 | 364.60 | +3.756% | 25 | 368 | -18.165% |
| 2026-08-17 | 351.40 | 351.40 | 351.40 | 351.40 | +0.832% | 1 | 367 | -15.091% |
| 2026-08-14 | 346.25 | 350.76 | 346.25 | 348.50 | +1.612% | 9 | 367 | -14.385% |
| 2026-08-13 | 342.89 | 342.97 | 342.89 | 342.97 | -3.416% | 102 | 274 | -13.004% |
| 2026-08-12 | 355.10 | 355.10 | 355.10 | 355.10 | -0.101% | 22 | 252 | -15.976% |
| 2026-08-11 | 355.02 | 355.46 | 355.02 | 355.46 | +0.079% | 5 | 249 | -16.061% |
| 2026-08-10 | 351.86 | 355.18 | 351.86 | 355.18 | -0.713% | 16 | 243 | -15.995% |
| 2026-08-06 | 357.73 | 357.73 | 357.73 | 357.73 | +0.542% | 1 | 243 | -16.594% |
| 2026-08-05 | 354.29 | 355.80 | 354.29 | 355.80 | -0.537% | 5 | 241 | -16.141% |
| 2026-08-04 | 372.88 | 372.88 | 357.72 | 357.72 | -8.263% | 115 | 151 | -16.591% |
| 2026-08-03 | 392.13 | 392.13 | 389.89 | 389.94 | -7.831% | 3 | 149 | -23.483% |
| 2026-07-31 | 451.70 | 451.70 | 423.07 | 423.07 | -7.956% | 51 | 111 | -29.475% |
| 2026-07-29 | 450.45 | 459.64 | 450.45 | 459.64 | +3.306% | 33 | 85 | -35.086% |
| 2026-07-28 | 444.93 | 444.93 | 444.93 | 444.93 | -4.013% | 9 | 76 | -32.940% |
| 2026-07-27 | 457.63 | 468.18 | 457.63 | 463.53 | +0.842% | 3 | 73 | -35.631% |
| 2026-07-24 | 462.92 | 462.92 | 459.66 | 459.66 | -1.968% | 2 | 75 | -35.089% |
| 2026-07-23 | 465.84 | 468.89 | 465.84 | 468.89 | +10.151% | 62 | 21 | -36.367% |
| 2026-07-22 | 425.68 | 425.68 | 425.68 | 425.68 | -3.452% | 9 | 12 | -29.907% |
| 2026-07-21 | 440.90 | 440.90 | 440.90 | 440.90 | +3.868% | 1 | 12 | -32.327% |
| 2026-07-16 | 424.48 | 424.48 | 424.48 | 424.48 | 0.000% | 1 | 0 | -29.709% |