SPX270219P01200000
SPX Feb 19 2027 1200.00 Put
optionOPRA
EODOct 28, 2026
0.15USD0.000%(0.00)4Vol1,472OI
SPX270219P01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 4 | 1,468 | 0.000% |
| 2026-10-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 4 | 1,468 | 0.000% |
| 2026-10-23 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.000% | 21 | 1,457 | -40.000% |
| 2026-10-22 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +66.667% | 16 | 1,441 | -40.000% |
| 2026-10-21 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.000% | 7 | 1,439 | 0.000% |
| 2026-10-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 2 | 1,439 | 0.000% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -25.000% | 5 | 1,436 | 0.000% |
| 2026-10-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 7 | 1,433 | -25.000% |
| 2026-10-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 24 | 1,409 | -25.000% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | 0.000% | 6 | 1,405 | -25.000% |
| 2026-10-12 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | +33.333% | 6 | 1,401 | -25.000% |
| 2026-10-09 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 0.000% | 9 | 1,393 | 0.000% |
| 2026-10-08 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -25.000% | 9 | 1,387 | 0.000% |
| 2026-10-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 1,385 | -25.000% |
| 2026-10-05 | 0.2000 | 0.2500 | 0.1500 | 0.2000 | +11.111% | 54 | 1,371 | -25.000% |
| 2026-10-02 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | -28.000% | 9 | 1,362 | -16.667% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 13 | 1,349 | -40.000% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2000 | 0.2500 | 0.000% | 13 | 1,337 | -40.000% |
| 2026-09-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 4 | 1,335 | -40.000% |
| 2026-09-24 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +25.000% | 10 | 1,335 | -40.000% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 4 | 1,335 | -25.000% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 33 | 1,302 | -40.000% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 30 | 1,305 | -25.000% |
| 2026-09-18 | 0.2900 | 0.3000 | 0.2700 | 0.3000 | +15.385% | 16 | 1,306 | -50.000% |
| 2026-09-17 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | -13.333% | 9 | 1,307 | -42.308% |
| 2026-09-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 1,306 | -50.000% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 1,306 | -40.000% |
| 2026-09-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 40 | 1,266 | -50.000% |
| 2026-09-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 8 | 1,258 | -62.500% |
| 2026-09-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 7 | 1,251 | -57.143% |
| 2026-09-04 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 36 | 1,215 | -57.143% |
| 2026-08-31 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 5 | 1,210 | -62.500% |
| 2026-08-28 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | +8.108% | 25 | 1,185 | -62.500% |
| 2026-08-27 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -30.189% | 5 | 1,184 | -59.459% |
| 2026-08-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +12.766% | 2 | 1,182 | -71.698% |
| 2026-08-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -17.544% | 2 | 1,180 | -68.085% |
| 2026-08-05 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | -22.973% | 8 | 1,181 | -73.684% |
| 2026-07-31 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -6.329% | 2 | 1,179 | -79.730% |
| 2026-07-30 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | -7.059% | 6 | 1,179 | -81.013% |
| 2026-07-24 | 0.8600 | 0.8600 | 0.8100 | 0.8500 | +13.333% | 12 | 1,179 | -82.353% |
| 2026-07-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 3 | 1,179 | -80.000% |
| 2026-07-22 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 2 | 1,177 | -79.167% |
| 2026-07-20 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +8.696% | 25 | 1,202 | -80.000% |
| 2026-07-16 | 0.6300 | 0.6900 | 0.6300 | 0.6900 | +11.290% | 10 | 1,202 | -78.261% |
| 2026-07-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +3.333% | 6 | 1,202 | -75.806% |
| 2026-07-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 8 | 1,202 | -75.000% |
| 2026-07-10 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -7.463% | 9 | 1,207 | -75.806% |
| 2026-07-08 | 0.6600 | 0.8000 | 0.6600 | 0.6700 | 0.000% | 56 | 1,157 | -77.612% |
| 2026-07-07 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 6 | 1,157 | -77.612% |
| 2026-07-06 | 0.6600 | 0.7000 | 0.6500 | 0.6500 | -9.722% | 17 | 1,162 | -76.923% |
| 2026-07-02 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | -7.692% | 6 | 1,165 | -79.167% |
| 2026-06-29 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | -13.333% | 12 | 1,171 | -80.769% |
| 2026-06-18 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 0.000% | 2 | 1,171 | -83.333% |
| 2026-06-17 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 1 | 1,171 | -83.333% |
| 2026-06-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 1,174 | -82.353% |
| 2026-06-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -22.727% | 1 | 1,174 | -82.353% |
| 2026-06-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +15.789% | 1 | 1,174 | -86.364% |
| 2026-06-05 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 1 | 1,173 | -84.211% |
| 2026-06-03 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 0.000% | 6 | 1,176 | -85.000% |
| 2026-06-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 1,175 | -85.000% |
| 2026-05-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 1,174 | -84.211% |
| 2026-05-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -17.391% | 1 | 1,174 | -84.211% |
| 2026-05-20 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -10.156% | 30 | 1,195 | -86.957% |
| 2026-05-18 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | -3.030% | 354 | 946 | -88.281% |
| 2026-05-11 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | -8.966% | 120 | 826 | -88.636% |
| 2026-04-30 | 1.5800 | 1.5800 | 1.4400 | 1.4500 | -3.333% | 10 | 826 | -89.655% |
| 2026-04-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.063% | 1 | 826 | -90.000% |
| 2026-04-24 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -3.659% | 4 | 826 | -90.506% |
| 2026-04-23 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +3.145% | 2 | 822 | -90.854% |
| 2026-04-20 | 1.6300 | 2.0100 | 1.5800 | 1.5900 | +6.000% | 56 | 820 | -90.566% |
| 2026-04-17 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | -9.091% | 4 | 820 | -90.000% |
| 2026-04-16 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | +0.610% | 6 | 820 | -90.909% |
| 2026-04-15 | 1.6100 | 1.6400 | 1.5700 | 1.6400 | -2.381% | 24 | 821 | -90.854% |
| 2026-04-14 | 1.6300 | 1.6800 | 1.6000 | 1.6800 | -12.500% | 16 | 832 | -91.071% |
| 2026-04-10 | 1.7500 | 1.9200 | 1.7500 | 1.9200 | +6.667% | 38 | 840 | -92.188% |
| 2026-04-09 | 1.8300 | 1.8500 | 1.7900 | 1.8000 | -10.000% | 12 | 853 | -91.667% |
| 2026-04-08 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | -18.033% | 212 | 858 | -92.500% |
| 2026-04-06 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | -0.813% | 4 | 770 | -93.852% |
| 2026-04-02 | 2.7000 | 2.7300 | 2.4100 | 2.4600 | +7.424% | 1,370 | 85 | -93.902% |
| 2026-04-01 | 2.2800 | 2.3200 | 2.2800 | 2.2900 | -15.809% | 56 | 85 | -93.450% |
| 2026-03-31 | 2.6900 | 2.7200 | 2.6800 | 2.7200 | -12.540% | 20 | 57 | -94.485% |
| 2026-03-30 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | -5.183% | 6 | 49 | -95.177% |
| 2026-03-27 | 3.0700 | 3.2800 | 3.0700 | 3.2800 | +29.134% | 24 | 46 | -95.427% |
| 2026-03-23 | 2.4500 | 2.5400 | 2.4100 | 2.5400 | -2.308% | 12 | 46 | -94.094% |
| 2026-03-20 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.000% | 3 | 46 | -94.231% |
| 2026-03-19 | 2.4900 | 2.5000 | 2.4800 | 2.5000 | +11.111% | 12 | 45 | -94.000% |
| 2026-03-16 | 2.2500 | 2.2500 | 2.2400 | 2.2500 | -27.184% | 12 | 35 | -93.333% |
| 2026-03-09 | 3.1000 | 3.2700 | 3.0900 | 3.0900 | +12.364% | 9 | 36 | -95.146% |
| 2026-03-06 | 2.7400 | 2.7500 | 2.6100 | 2.7500 | +14.583% | 11 | 36 | -94.545% |
| 2026-03-05 | 2.2100 | 2.4000 | 2.2100 | 2.4000 | -10.781% | 3 | 31 | -93.750% |
| 2026-03-03 | 2.4100 | 2.6900 | 2.3900 | 2.6900 | +22.273% | 8 | 30 | -94.424% |
| 2026-02-27 | 2.0200 | 2.2900 | 2.0200 | 2.2000 | +3.774% | 6 | 25 | -93.182% |
| 2026-02-26 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -5.778% | 4 | 24 | -92.925% |
| 2026-02-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -3.433% | 1 | 24 | -93.333% |
| 2026-02-13 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +19.487% | 2 | 23 | -93.562% |
| 2026-02-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -15.217% | 1 | 23 | -92.308% |
| 2026-02-05 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | +27.778% | 4 | 23 | -93.478% |
| 2026-01-26 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | -5.263% | 5 | 19 | -91.667% |
| 2026-01-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +8.571% | 3 | 21 | -92.105% |
| 2026-01-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -20.455% | 3 | 21 | -91.429% |
| 2026-01-20 | 2.0500 | 2.2000 | 2.0200 | 2.2000 | +23.596% | 16 | 21 | -93.182% |
| 2026-01-16 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 0.000% | 9 | 0 | -91.573% |