SPX270820P07825000
SPX Aug 20 2027 7825.00 Put
optionOPRA
EODOct 28, 2026
387.69USD-4.319%(-17.50)52Vol1,646OI
SPX270820P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 388.02 | 388.15 | 387.69 | 387.69 | -4.319% | 52 | 1,627 | 0.000% |
| 2026-10-26 | 409.54 | 409.66 | 404.89 | 405.19 | -5.318% | 6 | 1,626 | -4.319% |
| 2026-10-22 | 427.95 | 427.95 | 427.95 | 427.95 | +7.213% | 5 | 1,621 | -9.408% |
| 2026-10-19 | 399.03 | 399.16 | 399.03 | 399.16 | +8.423% | 2 | 1,620 | -2.874% |
| 2026-10-09 | 368.22 | 368.22 | 368.15 | 368.15 | -4.255% | 2 | 1,619 | +5.308% |
| 2026-10-05 | 384.86 | 384.93 | 383.95 | 384.51 | +0.705% | 16 | 1,612 | +0.827% |
| 2026-09-22 | 382.94 | 383.16 | 381.71 | 381.82 | -0.988% | 432 | 1,424 | +1.537% |
| 2026-09-21 | 391.41 | 391.52 | 385.50 | 385.63 | -9.142% | 150 | 1,423 | +0.534% |
| 2026-09-11 | 430.65 | 430.78 | 424.43 | 424.43 | -5.162% | 8 | 1,419 | -8.656% |
| 2026-09-09 | 445.94 | 447.53 | 445.94 | 447.53 | +5.779% | 2,800 | 59 | -13.371% |
| 2026-09-08 | 422.39 | 423.08 | 422.28 | 423.08 | -4.118% | 6 | 56 | -8.365% |
| 2026-09-01 | 450.40 | 451.00 | 441.25 | 441.25 | +1.577% | 10 | 52 | -12.138% |
| 2026-08-28 | 424.69 | 434.40 | 424.69 | 434.40 | -0.262% | 5 | 49 | -10.753% |
| 2026-08-27 | 435.62 | 435.62 | 435.54 | 435.54 | -1.810% | 2 | 49 | -10.986% |
| 2026-08-17 | 443.59 | 443.64 | 443.49 | 443.57 | +0.508% | 10 | 50 | -12.598% |
| 2026-08-14 | 442.40 | 442.40 | 441.11 | 441.33 | -2.669% | 95 | 2 | -12.154% |
| 2026-08-11 | 453.43 | 453.43 | 453.43 | 453.43 | +1.099% | 1 | 1 | -14.498% |
| 2026-08-10 | 448.50 | 448.50 | 448.50 | 448.50 | 0.000% | 1 | 0 | -13.559% |