Dark

SPX20270219P1000
SPX Feb 19 2027 1000.00 Put (SPX270219P01000000)
option OPRA

EOD

Sep 9, 2026

0.2100+40.000%(+0.0600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2500	0.2500	0.2100	0.2100	+40.000%	7	913	0.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	-16.667%	20	909	+40.000%
2026-09-04	0.1800	0.1800	0.1800	0.1800	-10.000%	8	883	+16.667%
2026-09-03	0.2000	0.2000	0.1500	0.2000	-20.000%	19	883	+5.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	-3.846%	10	873	-16.000%
2026-08-31	0.2600	0.2600	0.2600	0.2600	+4.000%	3	863	-19.231%
2026-08-28	0.3000	0.3000	0.2500	0.2500	0.000%	53	860	-16.000%
2026-08-27	0.3000	0.3000	0.2500	0.2500	-19.355%	12	816	-16.000%
2026-08-21	0.3200	0.3200	0.3100	0.3100	0.000%	6	804	-32.258%
2026-08-19	0.3100	0.3100	0.3100	0.3100	-11.429%	3	802	-32.258%
2026-08-17	0.3500	0.3500	0.3500	0.3500	+20.690%	3	802	-40.000%
2026-08-14	0.2700	0.2900	0.2700	0.2900	-12.121%	7	799	-27.586%
2026-08-07	0.3300	0.3300	0.3300	0.3300	+6.452%	3	792	-36.364%
2026-08-05	0.3000	0.3100	0.3000	0.3100	-22.500%	12	789	-32.258%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-13.043%	1	785	-47.500%
2026-07-31	0.4600	0.4600	0.4600	0.4600	+2.222%	4	784	-54.348%
2026-07-28	0.4500	0.4500	0.4500	0.4500	0.000%	6	780	-53.333%
2026-07-22	0.4500	0.4500	0.4500	0.4500	-18.182%	4	774	-53.333%
2026-07-17	0.5500	0.5500	0.5500	0.5500	+57.143%	4	774	-61.818%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-12.500%	1	770	-40.000%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+14.286%	50	769	-47.500%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-27.083%	1	719	-40.000%
2026-07-02	0.4000	0.4800	0.4000	0.4800	+6.667%	5	720	-56.250%
2026-07-01	0.4300	0.4500	0.4300	0.4500	-10.000%	4	720	-53.333%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	720	-58.000%
2026-06-23	0.5800	0.6000	0.5500	0.5500	+14.583%	7	720	-61.818%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-12.727%	3	717	-56.250%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-8.333%	2	712	-61.818%
2026-06-17	0.5500	0.6000	0.5500	0.6000	+20.000%	3	712	-65.000%
2026-06-16	0.4800	0.5300	0.4700	0.5000	-5.660%	8	712	-58.000%
2026-06-15	0.4900	0.5300	0.4900	0.5300	-11.667%	8	718	-60.377%
2026-06-12	0.6000	0.6000	0.6000	0.6000	0.000%	1	718	-65.000%
2026-06-10	0.6000	0.6000	0.6000	0.6000	-7.692%	5	718	-65.000%
2026-06-03	0.6500	0.6500	0.6500	0.6500	+30.000%	1	718	-67.692%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-16.667%	7	717	-58.000%
2026-05-29	0.6000	0.6000	0.6000	0.6000	-7.692%	1	710	-65.000%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-9.722%	1	710	-67.692%
2026-05-22	0.8000	0.8000	0.7200	0.7200	-4.000%	6	710	-70.833%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+10.294%	1	704	-72.000%
2026-05-20	0.6800	0.7000	0.6800	0.6800	-9.333%	58	704	-69.118%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-6.250%	1	719	-72.000%
2026-05-18	0.7300	0.8000	0.7300	0.8000	0.000%	4	719	-73.750%
2026-05-15	0.8000	0.8000	0.8000	0.8000	0.000%	2	719	-73.750%
2026-05-14	0.7500	0.8000	0.7500	0.8000	0.000%	6	713	-73.750%
2026-05-13	0.7500	0.8000	0.7500	0.8000	0.000%	19	712	-73.750%
2026-05-12	0.8000	0.8000	0.8000	0.8000	+6.667%	5	712	-73.750%
2026-05-11	0.8800	0.8800	0.7500	0.7500	0.000%	130	712	-72.000%
2026-05-08	0.7500	0.7700	0.7500	0.7500	0.000%	439	607	-72.000%
2026-05-07	0.7500	0.7500	0.7500	0.7500	0.000%	5	181	-72.000%
2026-05-06	0.7500	0.7500	0.7500	0.7500	-6.250%	10	181	-72.000%
2026-05-05	0.8000	0.8000	0.8000	0.8000	-5.882%	13	181	-73.750%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-9.574%	7	181	-75.294%
2026-05-01	0.8000	0.9500	0.8000	0.9400	-1.053%	16	165	-77.660%
2026-04-30	1.0000	1.0000	0.9500	0.9500	-9.524%	19	165	-77.895%
2026-04-28	1.0500	1.0500	1.0500	1.0500	0.000%	1	165	-80.000%
2026-04-24	1.0500	1.0500	1.0500	1.0500	0.000%	4	164	-80.000%
2026-04-20	1.0500	1.0500	1.0500	1.0500	+8.247%	8	164	-80.000%
2026-04-17	0.9400	0.9700	0.9400	0.9700	-10.185%	4	156	-78.351%
2026-04-16	1.0700	1.0800	1.0600	1.0800	+6.931%	16	156	-80.556%
2026-04-15	0.9900	1.0100	0.9900	1.0100	-16.529%	4	160	-79.208%
2026-04-10	1.2100	1.2100	1.2100	1.2100	-3.200%	4	162	-82.645%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-24.699%	4	162	-83.200%
2026-04-02	1.6500	1.6600	1.6500	1.6600	-0.599%	9	153	-87.349%
2026-04-01	1.6800	1.6800	1.6700	1.6700	-3.468%	4	153	-87.425%
2026-03-31	1.7500	1.8300	1.7000	1.7300	-13.500%	46	151	-87.861%
2026-03-30	1.9000	2.0100	1.8900	2.0000	-2.439%	53	134	-89.500%
2026-03-27	1.9600	2.0500	1.9600	2.0500	+17.143%	5	76	-89.756%
2026-03-26	1.7500	1.7500	1.7500	1.7500	0.000%	1	74	-88.000%
2026-03-20	1.6200	1.7500	1.6200	1.7500	+6.061%	5	73	-88.000%
2026-03-19	1.6400	1.6500	1.6400	1.6500	+3.125%	2	70	-87.273%
2026-03-18	1.6000	1.6000	1.6000	1.6000	+14.286%	1	70	-86.875%
2026-03-17	1.4800	1.4800	1.4000	1.4000	-15.152%	8	69	-85.000%
2026-03-13	1.6400	1.6500	1.6400	1.6500	+10.000%	102	67	-87.273%
2026-03-10	1.6200	1.6200	1.5000	1.5000	-21.875%	8	62	-86.000%
2026-03-09	1.9200	1.9200	1.9200	1.9200	+14.970%	14	58	-89.063%
2026-03-06	1.8000	1.8000	1.6700	1.6700	0.000%	8	58	-87.425%
2026-03-05	1.5000	1.6700	1.4000	1.6700	-4.571%	36	58	-87.425%
2026-03-03	1.6100	2.0100	1.6100	1.7500	+24.113%	24	57	-88.000%
2026-03-02	1.3600	1.4300	1.3600	1.4100	+4.444%	13	49	-85.106%
2026-02-27	1.3500	1.3500	1.3500	1.3500	-2.878%	1	48	-84.444%
2026-02-26	1.4000	1.4000	1.3900	1.3900	+0.725%	5	47	-84.892%
2026-02-25	1.3700	1.3800	1.3700	1.3800	-2.817%	4	46	-84.783%
2026-02-23	1.3900	1.4300	1.3800	1.4200	-2.069%	24	46	-85.211%
2026-02-19	1.4300	1.4500	1.4300	1.4500	-2.027%	4	46	-85.517%
2026-02-17	1.4200	1.4800	1.4200	1.4800	+1.370%	4	48	-85.811%
2026-02-12	1.4000	1.4600	1.4000	1.4600	-5.195%	8	48	-85.616%
2026-02-05	1.5000	1.5700	1.5000	1.5400	+14.925%	6	46	-86.364%
2026-01-29	1.3100	1.3400	1.3100	1.3400	-0.741%	4	44	-84.328%
2026-01-22	1.3500	1.3500	1.3500	1.3500	-3.571%	1	44	-84.444%
2026-01-20	1.3500	1.4000	1.3500	1.4000	+21.739%	13	44	-85.000%
2026-01-16	1.2000	1.2000	1.1000	1.1500	0.000%	33	0	-81.739%

.dark-mode .gVTjYh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVTjYh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P1000SPX Feb 19 2027 1000.00 Put (SPX270219P01000000)option OPRA

SPX20270219P1000
SPX Feb 19 2027 1000.00 Put (SPX270219P01000000)
option OPRA