SPX270820P07900000
SPX Aug 20 2027 7900.00 Put
optionOPRA
EODOct 27, 2026
427.48USD-5.902%(-26.81)15Vol402OI
SPX270820P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 427.37 | 427.49 | 427.37 | 427.48 | -5.902% | 15 | 387 | 0.000% |
| 2026-10-22 | 442.71 | 454.29 | 442.71 | 454.29 | +11.880% | 300 | 132 | -5.902% |
| 2026-10-21 | 406.09 | 406.30 | 406.05 | 406.05 | +5.224% | 4 | 130 | +5.278% |
| 2026-10-06 | 386.45 | 386.88 | 385.68 | 385.89 | -9.984% | 92 | 96 | +10.778% |
| 2026-10-02 | 421.14 | 428.69 | 420.66 | 428.69 | -1.378% | 42 | 77 | -0.282% |
| 2026-09-29 | 434.68 | 434.68 | 434.68 | 434.68 | +5.787% | 25 | 53 | -1.656% |
| 2026-09-25 | 429.72 | 429.72 | 410.90 | 410.90 | +0.612% | 3 | 53 | +4.035% |
| 2026-09-22 | 411.39 | 411.39 | 408.34 | 408.40 | -11.416% | 4 | 53 | +4.672% |
| 2026-09-18 | 461.03 | 461.03 | 461.03 | 461.03 | +2.383% | 13 | 66 | -7.277% |
| 2026-09-17 | 450.84 | 450.84 | 450.30 | 450.30 | -3.007% | 4 | 65 | -5.068% |
| 2026-09-16 | 464.26 | 464.26 | 464.26 | 464.26 | -2.872% | 13 | 52 | -7.922% |
| 2026-09-15 | 477.99 | 477.99 | 477.99 | 477.99 | +3.870% | 13 | 52 | -10.567% |
| 2026-09-14 | 469.59 | 469.59 | 460.15 | 460.18 | +2.513% | 5 | 52 | -7.106% |
| 2026-09-11 | 454.51 | 454.51 | 448.90 | 448.90 | -7.558% | 4 | 49 | -4.772% |
| 2026-09-10 | 487.80 | 487.80 | 485.60 | 485.60 | +3.023% | 2 | 49 | -11.969% |
| 2026-09-09 | 472.69 | 476.53 | 471.35 | 471.35 | +9.071% | 54 | 30 | -9.307% |
| 2026-09-04 | 432.15 | 432.15 | 432.15 | 432.15 | -7.672% | 1 | 29 | -1.081% |
| 2026-08-31 | 468.06 | 468.06 | 468.06 | 468.06 | +2.243% | 1 | 28 | -8.670% |
| 2026-08-28 | 457.79 | 457.79 | 457.79 | 457.79 | -5.746% | 1 | 27 | -6.621% |
| 2026-08-25 | 485.70 | 485.70 | 485.70 | 485.70 | -1.944% | 1 | 27 | -11.987% |
| 2026-08-20 | 495.33 | 495.33 | 495.33 | 495.33 | +5.976% | 2 | 21 | -13.698% |
| 2026-08-14 | 466.90 | 467.40 | 466.90 | 467.40 | -1.257% | 2 | 20 | -8.541% |
| 2026-08-11 | 473.35 | 473.35 | 473.35 | 473.35 | +1.379% | 5 | 15 | -9.691% |
| 2026-08-10 | 466.94 | 466.94 | 466.91 | 466.91 | -2.581% | 2 | 14 | -8.445% |
| 2026-08-04 | 478.87 | 479.28 | 478.87 | 479.28 | -9.176% | 24 | 13 | -10.808% |
| 2026-08-03 | 533.27 | 533.27 | 527.70 | 527.70 | -13.269% | 12 | 1 | -18.992% |
| 2026-07-29 | 608.43 | 608.43 | 608.43 | 608.43 | 0.000% | 1 | 1 | -29.740% |