SPX270820P08200000
SPX Aug 20 2027 8200.00 Put
optionOPRA
EODOct 23, 2026
599.84USD+15.398%(+80.04)82Vol776OI
SPX270820P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 600.11 | 600.11 | 599.40 | 599.84 | +15.398% | 82 | 735 | 0.000% |
| 2026-10-21 | 519.80 | 519.80 | 519.80 | 519.80 | -8.536% | 1 | 734 | +15.398% |
| 2026-10-15 | 568.31 | 568.31 | 568.31 | 568.31 | +13.844% | 1 | 734 | +5.548% |
| 2026-10-06 | 498.82 | 499.44 | 497.85 | 499.20 | -13.454% | 368 | 423 | +20.160% |
| 2026-10-01 | 576.80 | 576.80 | 576.80 | 576.80 | +6.613% | 2 | 421 | +3.994% |
| 2026-09-30 | 541.02 | 541.02 | 541.02 | 541.02 | -0.894% | 1 | 420 | +10.872% |
| 2026-09-23 | 546.03 | 546.03 | 545.90 | 545.90 | -8.490% | 2 | 421 | +9.881% |
| 2026-09-16 | 596.55 | 596.55 | 596.55 | 596.55 | -2.261% | 13 | 421 | +0.552% |
| 2026-09-15 | 610.35 | 610.35 | 610.35 | 610.35 | +2.917% | 13 | 410 | -1.722% |
| 2026-09-14 | 609.79 | 610.51 | 592.90 | 593.05 | +3.425% | 58 | 423 | +1.145% |
| 2026-09-11 | 573.46 | 573.46 | 573.41 | 573.41 | -6.989% | 4 | 422 | +4.609% |
| 2026-09-10 | 616.44 | 616.50 | 616.44 | 616.50 | +3.429% | 2 | 422 | -2.702% |
| 2026-09-09 | 591.96 | 603.87 | 591.96 | 596.06 | -1.773% | 14 | 423 | +0.634% |
| 2026-09-01 | 602.85 | 607.39 | 602.80 | 606.82 | +3.190% | 10 | 424 | -1.150% |
| 2026-08-31 | 591.13 | 592.80 | 586.98 | 588.06 | -3.880% | 8 | 424 | +2.003% |
| 2026-08-26 | 610.04 | 613.73 | 609.75 | 611.80 | +0.108% | 6 | 421 | -1.955% |
| 2026-08-25 | 612.32 | 615.69 | 611.14 | 611.14 | -1.008% | 8 | 421 | -1.849% |
| 2026-08-24 | 620.74 | 622.68 | 617.36 | 617.36 | +1.217% | 86 | 400 | -2.838% |
| 2026-08-21 | 611.09 | 611.09 | 609.88 | 609.94 | -1.419% | 4 | 399 | -1.656% |
| 2026-08-20 | 618.66 | 618.72 | 618.66 | 618.72 | +4.106% | 2 | 399 | -3.051% |
| 2026-08-17 | 584.11 | 594.32 | 584.11 | 594.32 | +3.243% | 9 | 399 | +0.929% |
| 2026-08-14 | 575.65 | 575.65 | 575.65 | 575.65 | -21.679% | 1 | 398 | +4.202% |
| 2026-07-28 | 735.66 | 735.66 | 734.98 | 734.99 | 0.000% | 4 | 200 | -18.388% |