SPX270820P07775000
SPX Aug 20 2027 7775.00 Put
optionOPRA
EODOct 27, 2026
378.34USD-6.235%(-25.16)30Vol174OI
SPX270820P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 379.87 | 379.91 | 378.34 | 378.34 | -6.235% | 30 | 159 | 0.000% |
| 2026-10-16 | 403.50 | 403.50 | 403.50 | 403.50 | +13.614% | 3 | 162 | -6.235% |
| 2026-10-14 | 355.15 | 355.15 | 355.15 | 355.15 | -14.556% | 3 | 160 | +6.530% |
| 2026-09-14 | 431.39 | 432.06 | 415.65 | 415.65 | +2.427% | 60 | 159 | -8.976% |
| 2026-09-11 | 409.10 | 409.10 | 405.80 | 405.80 | -7.193% | 3 | 158 | -6.767% |
| 2026-09-10 | 437.19 | 437.25 | 437.19 | 437.25 | +3.685% | 2 | 157 | -13.473% |
| 2026-09-09 | 418.86 | 428.91 | 418.86 | 421.71 | +3.082% | 12 | 153 | -10.284% |
| 2026-09-08 | 409.10 | 409.10 | 409.10 | 409.10 | +4.195% | 2 | 151 | -7.519% |
| 2026-09-04 | 391.49 | 392.63 | 391.49 | 392.63 | -8.960% | 4 | 149 | -3.640% |
| 2026-09-01 | 422.40 | 431.74 | 422.40 | 431.27 | +3.012% | 9 | 146 | -12.273% |
| 2026-08-31 | 426.70 | 426.70 | 418.57 | 418.66 | +0.639% | 10 | 140 | -9.631% |
| 2026-08-28 | 416.00 | 416.00 | 416.00 | 416.00 | -5.562% | 2 | 140 | -9.053% |
| 2026-08-26 | 442.03 | 442.03 | 440.50 | 440.50 | -0.100% | 4 | 138 | -14.111% |
| 2026-08-25 | 444.36 | 444.36 | 440.92 | 440.94 | -1.137% | 6 | 135 | -14.197% |
| 2026-08-24 | 448.64 | 449.88 | 445.90 | 446.01 | +0.521% | 86 | 92 | -15.172% |
| 2026-08-21 | 442.29 | 443.70 | 441.19 | 443.70 | -1.361% | 7 | 88 | -14.731% |
| 2026-08-20 | 449.76 | 449.82 | 449.76 | 449.82 | +2.598% | 2 | 87 | -15.891% |
| 2026-08-19 | 438.42 | 438.43 | 438.42 | 438.43 | -1.675% | 2 | 86 | -13.706% |
| 2026-08-18 | 446.97 | 446.97 | 445.11 | 445.90 | +4.368% | 40 | 65 | -15.151% |
| 2026-08-17 | 428.40 | 428.40 | 427.24 | 427.24 | +0.376% | 3 | 64 | -11.446% |
| 2026-08-14 | 425.07 | 425.92 | 424.84 | 425.64 | +0.577% | 98 | 15 | -11.113% |
| 2026-08-13 | 418.50 | 423.28 | 418.50 | 423.20 | -3.313% | 16 | 7 | -10.600% |
| 2026-08-11 | 431.71 | 437.70 | 431.71 | 437.70 | +1.595% | 3 | 5 | -13.562% |
| 2026-08-10 | 432.50 | 432.50 | 430.83 | 430.83 | -0.790% | 3 | 3 | -12.183% |
| 2026-08-05 | 434.26 | 434.26 | 434.26 | 434.26 | -0.675% | 1 | 2 | -12.877% |
| 2026-08-04 | 436.72 | 437.21 | 436.70 | 437.21 | 0.000% | 4 | 0 | -13.465% |