SPX270820P07750000
SPX Aug 20 2027 7750.00 Put
optionOPRA
EODOct 28, 2026
364.66USD-1.176%(-4.34)4Vol214OI
SPX270820P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 367.04 | 367.04 | 364.52 | 364.66 | -1.176% | 4 | 214 | 0.000% |
| 2026-10-27 | 372.00 | 372.00 | 367.64 | 369.00 | -7.757% | 124 | 206 | -1.176% |
| 2026-10-22 | 377.66 | 400.75 | 377.66 | 400.03 | +9.844% | 100 | 206 | -8.842% |
| 2026-10-15 | 364.18 | 364.18 | 364.18 | 364.18 | -2.834% | 5 | 321 | +0.132% |
| 2026-10-14 | 374.61 | 374.80 | 374.61 | 374.80 | +9.495% | 4 | 317 | -2.705% |
| 2026-10-12 | 342.30 | 342.30 | 342.30 | 342.30 | -8.832% | 2 | 316 | +6.532% |
| 2026-10-02 | 366.93 | 375.46 | 366.93 | 375.46 | -3.406% | 4 | 316 | -2.876% |
| 2026-10-01 | 402.94 | 402.98 | 388.70 | 388.70 | +4.450% | 5 | 317 | -6.185% |
| 2026-09-30 | 373.24 | 373.24 | 372.09 | 372.14 | -1.846% | 6 | 316 | -2.010% |
| 2026-09-28 | 380.11 | 380.11 | 379.14 | 379.14 | +4.452% | 2 | 316 | -3.819% |
| 2026-09-25 | 361.67 | 362.98 | 361.67 | 362.98 | -4.146% | 3 | 314 | +0.463% |
| 2026-09-24 | 378.93 | 378.93 | 378.68 | 378.68 | +4.504% | 2 | 315 | -3.702% |
| 2026-09-22 | 362.36 | 362.36 | 362.36 | 362.36 | -14.574% | 2 | 314 | +0.635% |
| 2026-09-15 | 424.88 | 424.88 | 424.18 | 424.18 | +4.170% | 10 | 312 | -14.032% |
| 2026-09-14 | 407.20 | 407.20 | 407.20 | 407.20 | +0.653% | 1 | 312 | -10.447% |
| 2026-09-11 | 405.58 | 405.58 | 404.56 | 404.56 | -6.460% | 2 | 311 | -9.863% |
| 2026-09-10 | 433.90 | 433.90 | 432.50 | 432.50 | +5.385% | 9 | 311 | -15.686% |
| 2026-09-09 | 410.40 | 410.40 | 410.40 | 410.40 | +7.830% | 2 | 313 | -11.145% |
| 2026-09-04 | 380.09 | 380.83 | 380.08 | 380.60 | -0.335% | 34 | 311 | -4.188% |
| 2026-09-03 | 381.88 | 381.88 | 381.88 | 381.88 | -8.069% | 1 | 312 | -4.509% |
| 2026-09-01 | 415.40 | 415.40 | 415.40 | 415.40 | +0.394% | 1 | 311 | -12.215% |
| 2026-08-31 | 413.84 | 413.84 | 413.77 | 413.77 | +1.288% | 4 | 311 | -11.869% |
| 2026-08-28 | 410.40 | 414.96 | 408.51 | 408.51 | -0.528% | 13 | 298 | -10.734% |
| 2026-08-27 | 414.63 | 414.63 | 410.68 | 410.68 | -5.898% | 3 | 297 | -11.206% |
| 2026-08-25 | 436.42 | 436.42 | 436.42 | 436.42 | -1.211% | 1 | 296 | -16.443% |
| 2026-08-24 | 441.77 | 441.77 | 441.77 | 441.77 | +1.486% | 2 | 294 | -17.455% |
| 2026-08-21 | 435.30 | 435.30 | 435.30 | 435.30 | -1.982% | 1 | 294 | -16.228% |
| 2026-08-20 | 441.50 | 444.10 | 441.50 | 444.10 | +2.849% | 16 | 278 | -17.888% |
| 2026-08-19 | 431.80 | 431.80 | 431.80 | 431.80 | -1.416% | 257 | 152 | -15.549% |
| 2026-08-18 | 440.20 | 440.20 | 438.00 | 438.00 | +4.388% | 14 | 152 | -16.744% |
| 2026-08-17 | 419.59 | 419.59 | 419.59 | 419.59 | +0.356% | 1 | 152 | -13.091% |
| 2026-08-14 | 414.91 | 420.16 | 414.91 | 418.10 | +0.822% | 14 | 147 | -12.782% |
| 2026-08-13 | 412.15 | 416.14 | 410.61 | 414.69 | -2.449% | 226 | 35 | -12.064% |
| 2026-08-12 | 425.10 | 425.10 | 425.10 | 425.10 | -1.321% | 10 | 25 | -14.218% |
| 2026-08-11 | 422.90 | 432.20 | 422.90 | 430.79 | +1.434% | 25 | 7 | -15.351% |
| 2026-08-10 | 420.30 | 424.70 | 420.30 | 424.70 | -1.478% | 3 | 5 | -14.137% |
| 2026-08-06 | 431.59 | 431.59 | 431.07 | 431.07 | +1.407% | 6 | 2 | -15.406% |
| 2026-08-05 | 425.07 | 425.11 | 425.07 | 425.09 | 0.000% | 4 | 0 | -14.216% |