SPX270219P01000000
SPX Feb 19 2027 1000.00 Put
optionOPRA
EODOct 23, 2026
0.30USD+500.000%(+0.25)18Vol899OI
SPX270219P01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | +500.000% | 18 | 884 | 0.000% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 2 | 886 | +500.000% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 885 | +200.000% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 5 | 885 | +200.000% |
| 2026-10-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +114.286% | 2 | 884 | +100.000% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 0.000% | 5 | 882 | +328.571% |
| 2026-10-09 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -36.364% | 3 | 881 | +328.571% |
| 2026-10-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 8 | 873 | +172.727% |
| 2026-10-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 3 | 873 | +200.000% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 2 | 873 | +200.000% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.0700 | 0.0700 | -30.000% | 15 | 878 | +328.571% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | -33.333% | 9 | 869 | +200.000% |
| 2026-09-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 3 | 866 | +100.000% |
| 2026-09-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 10 | 856 | +100.000% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 3 | 857 | +200.000% |
| 2026-09-22 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -20.000% | 4 | 853 | +150.000% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 18 | 853 | +100.000% |
| 2026-09-18 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +23.529% | 8 | 847 | +42.857% |
| 2026-09-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 4 | 843 | +76.471% |
| 2026-09-14 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 3 | 843 | +42.857% |
| 2026-09-11 | 0.1500 | 0.2200 | 0.1500 | 0.2200 | +4.762% | 434 | 913 | +36.364% |
| 2026-09-09 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | +40.000% | 7 | 909 | +42.857% |
| 2026-09-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 20 | 891 | +100.000% |
| 2026-09-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 8 | 883 | +66.667% |
| 2026-09-03 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | -20.000% | 19 | 873 | +50.000% |
| 2026-09-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 10 | 863 | +20.000% |
| 2026-08-31 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 3 | 860 | +15.385% |
| 2026-08-28 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.000% | 53 | 816 | +20.000% |
| 2026-08-27 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -19.355% | 12 | 804 | +20.000% |
| 2026-08-21 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.000% | 6 | 802 | -3.226% |
| 2026-08-19 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 3 | 802 | -3.226% |
| 2026-08-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +20.690% | 3 | 799 | -14.286% |
| 2026-08-14 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | -12.121% | 7 | 792 | +3.448% |
| 2026-08-07 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 3 | 789 | -9.091% |
| 2026-08-05 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -22.500% | 12 | 785 | -3.226% |
| 2026-08-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 1 | 784 | -25.000% |
| 2026-07-31 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 4 | 780 | -34.783% |
| 2026-07-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 6 | 774 | -33.333% |
| 2026-07-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 4 | 774 | -33.333% |
| 2026-07-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +57.143% | 4 | 770 | -45.455% |
| 2026-07-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 769 | -14.286% |
| 2026-07-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 50 | 719 | -25.000% |
| 2026-07-07 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -27.083% | 1 | 719 | -14.286% |
| 2026-07-02 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | +6.667% | 5 | 720 | -37.500% |
| 2026-07-01 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | -10.000% | 4 | 720 | -33.333% |
| 2026-06-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 1 | 720 | -40.000% |
| 2026-06-23 | 0.5800 | 0.6000 | 0.5500 | 0.5500 | +14.583% | 7 | 717 | -45.455% |
| 2026-06-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -12.727% | 3 | 714 | -37.500% |
| 2026-06-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 2 | 714 | -45.455% |
| 2026-06-17 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +20.000% | 3 | 712 | -50.000% |
| 2026-06-16 | 0.4800 | 0.5300 | 0.4700 | 0.5000 | -5.660% | 8 | 716 | -40.000% |
| 2026-06-15 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | -11.667% | 8 | 718 | -43.396% |
| 2026-06-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 718 | -50.000% |
| 2026-06-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 5 | 718 | -50.000% |
| 2026-06-03 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +30.000% | 1 | 717 | -53.846% |
| 2026-06-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 7 | 710 | -40.000% |
| 2026-05-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 1 | 710 | -50.000% |
| 2026-05-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -9.722% | 1 | 710 | -53.846% |
| 2026-05-22 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | -4.000% | 6 | 704 | -58.333% |
| 2026-05-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +10.294% | 1 | 703 | -60.000% |
| 2026-05-20 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | -9.333% | 58 | 719 | -55.882% |
| 2026-05-19 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 718 | -60.000% |
| 2026-05-18 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 0.000% | 4 | 714 | -62.500% |
| 2026-05-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 2 | 713 | -62.500% |
| 2026-05-14 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.000% | 6 | 712 | -62.500% |
| 2026-05-13 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.000% | 19 | 707 | -62.500% |
| 2026-05-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 5 | 707 | -62.500% |
| 2026-05-11 | 0.8800 | 0.8800 | 0.7500 | 0.7500 | 0.000% | 130 | 607 | -60.000% |
| 2026-05-08 | 0.7500 | 0.7700 | 0.7500 | 0.7500 | 0.000% | 439 | 181 | -60.000% |
| 2026-05-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 5 | 181 | -60.000% |
| 2026-05-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 10 | 181 | -60.000% |
| 2026-05-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 13 | 181 | -62.500% |
| 2026-05-04 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 7 | 176 | -64.706% |
| 2026-05-01 | 0.8000 | 0.9500 | 0.8000 | 0.9400 | -1.053% | 16 | 165 | -68.085% |
| 2026-04-30 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -9.524% | 19 | 165 | -68.421% |
| 2026-04-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 165 | -71.429% |
| 2026-04-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 4 | 164 | -71.429% |
| 2026-04-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +8.247% | 8 | 164 | -71.429% |
| 2026-04-17 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | -10.185% | 4 | 156 | -69.072% |
| 2026-04-16 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | +6.931% | 16 | 156 | -72.222% |
| 2026-04-15 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | -16.529% | 4 | 160 | -70.297% |
| 2026-04-10 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.200% | 4 | 162 | -75.207% |
| 2026-04-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -24.699% | 4 | 162 | -76.000% |
| 2026-04-02 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | -0.599% | 9 | 153 | -81.928% |
| 2026-04-01 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | -3.468% | 4 | 153 | -82.036% |
| 2026-03-31 | 1.7500 | 1.8300 | 1.7000 | 1.7300 | -13.500% | 46 | 151 | -82.659% |
| 2026-03-30 | 1.9000 | 2.0100 | 1.8900 | 2.0000 | -2.439% | 53 | 134 | -85.000% |
| 2026-03-27 | 1.9600 | 2.0500 | 1.9600 | 2.0500 | +17.143% | 5 | 76 | -85.366% |
| 2026-03-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 1 | 74 | -82.857% |
| 2026-03-20 | 1.6200 | 1.7500 | 1.6200 | 1.7500 | +6.061% | 5 | 73 | -82.857% |
| 2026-03-19 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | +3.125% | 2 | 70 | -81.818% |
| 2026-03-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +14.286% | 1 | 70 | -81.250% |
| 2026-03-17 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | -15.152% | 8 | 69 | -78.571% |
| 2026-03-13 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | +10.000% | 102 | 67 | -81.818% |
| 2026-03-10 | 1.6200 | 1.6200 | 1.5000 | 1.5000 | -21.875% | 8 | 62 | -80.000% |
| 2026-03-09 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +14.970% | 14 | 58 | -84.375% |
| 2026-03-06 | 1.8000 | 1.8000 | 1.6700 | 1.6700 | 0.000% | 8 | 58 | -82.036% |
| 2026-03-05 | 1.5000 | 1.6700 | 1.4000 | 1.6700 | -4.571% | 36 | 58 | -82.036% |
| 2026-03-03 | 1.6100 | 2.0100 | 1.6100 | 1.7500 | +24.113% | 24 | 57 | -82.857% |
| 2026-03-02 | 1.3600 | 1.4300 | 1.3600 | 1.4100 | +4.444% | 13 | 49 | -78.723% |
| 2026-02-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.878% | 1 | 48 | -77.778% |
| 2026-02-26 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | +0.725% | 5 | 47 | -78.417% |
| 2026-02-25 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | -2.817% | 4 | 46 | -78.261% |
| 2026-02-23 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | -2.069% | 24 | 46 | -78.873% |
| 2026-02-19 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | -2.027% | 4 | 46 | -79.310% |
| 2026-02-17 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | +1.370% | 4 | 48 | -79.730% |
| 2026-02-12 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | -5.195% | 8 | 48 | -79.452% |
| 2026-02-05 | 1.5000 | 1.5700 | 1.5000 | 1.5400 | +14.925% | 6 | 46 | -80.519% |
| 2026-01-29 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | -0.741% | 4 | 44 | -77.612% |
| 2026-01-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 1 | 44 | -77.778% |
| 2026-01-20 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | +21.739% | 13 | 44 | -78.571% |
| 2026-01-16 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 0.000% | 33 | 0 | -73.913% |