SPX270820P07600000
SPX Aug 20 2027 7600.00 Put
optionOPRA
EODOct 21, 2026
317.70USD-9.073%(-31.70)50Vol999OI
SPX270820P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 317.70 | 317.70 | 317.70 | 317.70 | -9.073% | 50 | 874 | 0.000% |
| 2026-10-16 | 349.40 | 349.40 | 349.40 | 349.40 | +10.710% | 1 | 775 | -9.073% |
| 2026-10-15 | 313.80 | 315.60 | 313.80 | 315.60 | +5.175% | 25 | 753 | +0.665% |
| 2026-10-06 | 306.51 | 306.51 | 300.07 | 300.07 | -9.446% | 166 | 603 | +5.875% |
| 2026-10-02 | 331.52 | 331.52 | 331.37 | 331.37 | -3.686% | 2 | 603 | -4.125% |
| 2026-10-01 | 355.99 | 355.99 | 344.05 | 344.05 | +0.977% | 3 | 602 | -7.659% |
| 2026-09-29 | 340.72 | 340.72 | 340.72 | 340.72 | +2.559% | 2 | 600 | -6.756% |
| 2026-09-28 | 332.22 | 332.22 | 332.22 | 332.22 | +3.322% | 2 | 599 | -4.371% |
| 2026-09-25 | 321.54 | 321.54 | 321.54 | 321.54 | -7.134% | 270 | 402 | -1.194% |
| 2026-09-24 | 346.24 | 346.24 | 346.24 | 346.24 | +8.590% | 2 | 402 | -8.243% |
| 2026-09-22 | 318.85 | 318.85 | 318.85 | 318.85 | -1.756% | 8 | 394 | -0.361% |
| 2026-09-21 | 324.55 | 324.55 | 324.55 | 324.55 | -9.765% | 1 | 395 | -2.111% |
| 2026-09-18 | 359.67 | 359.67 | 359.67 | 359.67 | +1.625% | 1 | 394 | -11.669% |
| 2026-09-17 | 353.34 | 353.92 | 353.34 | 353.92 | -3.826% | 2 | 394 | -10.234% |
| 2026-09-16 | 368.55 | 368.55 | 363.00 | 368.00 | +2.165% | 34 | 382 | -13.668% |
| 2026-09-14 | 368.99 | 368.99 | 360.20 | 360.20 | +2.202% | 2 | 382 | -11.799% |
| 2026-09-11 | 353.73 | 353.73 | 352.44 | 352.44 | -8.338% | 5 | 383 | -9.857% |
| 2026-09-10 | 384.50 | 384.50 | 384.50 | 384.50 | +3.080% | 3 | 381 | -17.373% |
| 2026-09-09 | 373.01 | 373.01 | 373.01 | 373.01 | +9.150% | 1 | 380 | -14.828% |
| 2026-09-04 | 339.02 | 341.74 | 339.02 | 341.74 | -5.151% | 3 | 378 | -7.035% |
| 2026-09-02 | 360.30 | 360.30 | 360.30 | 360.30 | -2.408% | 90 | 309 | -11.823% |
| 2026-09-01 | 369.19 | 369.19 | 369.19 | 369.19 | +0.654% | 1 | 309 | -13.947% |
| 2026-08-31 | 370.70 | 370.70 | 363.98 | 366.79 | +0.298% | 82 | 289 | -13.384% |
| 2026-08-28 | 360.57 | 366.05 | 353.70 | 365.70 | -0.123% | 7 | 288 | -13.126% |
| 2026-08-27 | 366.15 | 366.15 | 366.15 | 366.15 | -5.314% | 3 | 285 | -13.232% |
| 2026-08-26 | 387.01 | 387.01 | 386.70 | 386.70 | -1.302% | 34 | 269 | -17.843% |
| 2026-08-24 | 393.62 | 393.62 | 391.80 | 391.80 | +0.823% | 7 | 265 | -18.913% |
| 2026-08-21 | 388.37 | 388.74 | 386.60 | 388.60 | -2.592% | 204 | 219 | -18.245% |
| 2026-08-20 | 396.65 | 399.45 | 396.65 | 398.94 | +3.931% | 4 | 217 | -20.364% |
| 2026-08-19 | 383.85 | 383.85 | 383.85 | 383.85 | -3.068% | 1 | 216 | -17.233% |
| 2026-08-18 | 396.00 | 396.00 | 396.00 | 396.00 | +6.452% | 1 | 216 | -19.773% |
| 2026-08-13 | 372.00 | 372.00 | 372.00 | 372.00 | -2.490% | 1 | 215 | -14.597% |
| 2026-08-07 | 382.74 | 382.74 | 381.50 | 381.50 | +0.013% | 2 | 214 | -16.723% |
| 2026-08-05 | 381.23 | 381.45 | 381.23 | 381.45 | -6.484% | 202 | 18 | -16.713% |
| 2026-08-04 | 406.66 | 407.90 | 406.66 | 407.90 | -2.890% | 2 | 17 | -22.113% |
| 2026-08-03 | 419.65 | 420.12 | 419.65 | 420.04 | -13.864% | 8 | 13 | -24.364% |
| 2026-07-30 | 487.65 | 487.65 | 487.65 | 487.65 | +2.183% | 1 | 12 | -34.851% |
| 2026-07-28 | 477.35 | 477.35 | 477.23 | 477.23 | -2.789% | 2 | 11 | -33.428% |
| 2026-07-27 | 490.92 | 490.92 | 490.92 | 490.92 | +3.349% | 1 | 11 | -35.285% |
| 2026-07-20 | 475.01 | 475.01 | 475.01 | 475.01 | 0.000% | 11 | 0 | -33.117% |