SPX270820P07675000
SPX Aug 20 2027 7675.00 Put
optionOPRA
EODOct 20, 2026
342.92USD-8.064%(-30.08)36Vol134OI
SPX270820P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 343.74 | 343.82 | 342.54 | 342.92 | -8.064% | 36 | 116 | 0.000% |
| 2026-10-16 | 373.00 | 373.00 | 373.00 | 373.00 | +15.652% | 29 | 116 | -8.064% |
| 2026-10-09 | 323.54 | 323.77 | 322.31 | 322.52 | +0.161% | 64 | 103 | +6.325% |
| 2026-10-06 | 321.83 | 322.00 | 321.83 | 322.00 | -5.141% | 28 | 89 | +6.497% |
| 2026-10-05 | 340.06 | 340.95 | 339.39 | 339.45 | -7.249% | 38 | 80 | +1.022% |
| 2026-10-01 | 365.98 | 365.98 | 365.98 | 365.98 | +0.541% | 2 | 80 | -6.301% |
| 2026-09-29 | 362.47 | 364.01 | 361.41 | 364.01 | +6.398% | 90 | 81 | -5.794% |
| 2026-09-22 | 342.02 | 342.12 | 342.02 | 342.12 | -0.950% | 2 | 82 | +0.234% |
| 2026-09-21 | 358.67 | 358.67 | 345.40 | 345.40 | -7.424% | 4 | 81 | -0.718% |
| 2026-09-18 | 381.83 | 381.83 | 373.10 | 373.10 | -2.719% | 58 | 67 | -8.089% |
| 2026-09-14 | 383.53 | 383.53 | 383.53 | 383.53 | -6.136% | 2 | 68 | -10.588% |
| 2026-09-10 | 408.60 | 408.60 | 408.60 | 408.60 | +10.105% | 4 | 64 | -16.074% |
| 2026-09-03 | 371.10 | 371.10 | 371.10 | 371.10 | -6.852% | 2 | 64 | -7.594% |
| 2026-09-01 | 398.60 | 398.60 | 389.48 | 398.40 | +4.348% | 5 | 66 | -13.926% |
| 2026-08-31 | 387.70 | 387.70 | 381.10 | 381.80 | +2.247% | 11 | 57 | -10.183% |
| 2026-08-28 | 373.41 | 373.41 | 373.41 | 373.41 | -5.250% | 2 | 57 | -8.165% |
| 2026-08-27 | 398.65 | 398.67 | 394.10 | 394.10 | -2.811% | 4 | 57 | -12.987% |
| 2026-08-26 | 405.50 | 405.50 | 405.50 | 405.50 | -1.006% | 2 | 57 | -15.433% |
| 2026-08-25 | 412.27 | 412.27 | 409.62 | 409.62 | -1.628% | 4 | 55 | -16.283% |
| 2026-08-24 | 416.40 | 416.40 | 416.40 | 416.40 | +1.536% | 2 | 57 | -17.646% |
| 2026-08-21 | 414.30 | 416.20 | 407.10 | 410.10 | -2.866% | 112 | 16 | -16.381% |
| 2026-08-20 | 422.20 | 422.20 | 422.20 | 422.20 | +1.764% | 3 | 16 | -18.778% |
| 2026-08-18 | 414.88 | 414.88 | 414.88 | 414.88 | +1.831% | 1 | 15 | -17.345% |
| 2026-08-17 | 407.42 | 407.42 | 407.42 | 407.42 | +2.305% | 1 | 15 | -15.831% |
| 2026-08-14 | 392.46 | 398.24 | 392.46 | 398.24 | +0.242% | 3 | 13 | -13.891% |
| 2026-08-10 | 399.97 | 401.12 | 397.28 | 397.28 | -1.802% | 15 | 5 | -13.683% |
| 2026-08-07 | 404.57 | 404.57 | 404.57 | 404.57 | -1.454% | 2 | 3 | -15.238% |
| 2026-08-04 | 430.65 | 430.65 | 410.51 | 410.54 | 0.000% | 5 | 0 | -16.471% |