SPX270219P01400000
SPX Feb 19 2027 1400.00 Put
optionOPRA
EODOct 28, 2026
0.25USD+25.000%(+0.05)76Vol1,849OI
SPX270219P01400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +25.000% | 76 | 1,784 | 0.000% |
| 2026-10-27 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | -20.000% | 76 | 1,755 | +25.000% |
| 2026-10-26 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.000% | 20 | 1,741 | 0.000% |
| 2026-10-22 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.000% | 12 | 1,751 | 0.000% |
| 2026-10-21 | 0.3000 | 0.3000 | 0.2000 | 0.2500 | -16.667% | 41 | 1,715 | 0.000% |
| 2026-10-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 1,705 | -16.667% |
| 2026-10-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 69 | 1,658 | -16.667% |
| 2026-10-16 | 0.2000 | 0.3200 | 0.2000 | 0.3200 | +6.667% | 59 | 1,604 | -21.875% |
| 2026-10-15 | 0.2700 | 0.3000 | 0.2500 | 0.3000 | 0.000% | 84 | 1,524 | -16.667% |
| 2026-10-14 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | +20.000% | 63 | 1,461 | -16.667% |
| 2026-10-13 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 0.000% | 68 | 1,400 | 0.000% |
| 2026-10-12 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.000% | 67 | 1,338 | 0.000% |
| 2026-10-09 | 0.2500 | 0.2500 | 0.2000 | 0.2500 | 0.000% | 32 | 1,318 | 0.000% |
| 2026-10-08 | 0.3000 | 0.3500 | 0.2500 | 0.2500 | 0.000% | 243 | 1,077 | 0.000% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.000% | 22 | 1,056 | 0.000% |
| 2026-10-05 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -16.667% | 10 | 1,051 | 0.000% |
| 2026-10-02 | 0.3500 | 0.3500 | 0.2500 | 0.3000 | -14.286% | 79 | 1,021 | -16.667% |
| 2026-10-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 15 | 1,006 | -28.571% |
| 2026-09-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 15 | 991 | -16.667% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 2 | 990 | -28.571% |
| 2026-09-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 990 | -16.667% |
| 2026-09-23 | 0.3000 | 0.3500 | 0.3000 | 0.3000 | -14.286% | 16 | 990 | -16.667% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 10 | 980 | -28.571% |
| 2026-09-21 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -33.333% | 88 | 956 | -16.667% |
| 2026-09-18 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +7.143% | 9 | 955 | -44.444% |
| 2026-09-17 | 0.4000 | 0.4200 | 0.3500 | 0.4200 | -6.667% | 12 | 955 | -40.476% |
| 2026-09-14 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -13.462% | 2 | 944 | -44.444% |
| 2026-08-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -20.000% | 6 | 944 | -51.923% |
| 2026-08-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 6 | 944 | -61.538% |
| 2026-08-20 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +15.385% | 3 | 941 | -66.667% |
| 2026-08-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 6 | 941 | -61.538% |
| 2026-08-05 | 0.8500 | 0.8500 | 0.7400 | 0.8000 | -17.526% | 38 | 969 | -68.750% |
| 2026-07-31 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -14.159% | 6 | 969 | -74.227% |
| 2026-07-30 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | -5.042% | 6 | 969 | -77.876% |
| 2026-07-29 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | -2.459% | 10 | 969 | -78.992% |
| 2026-07-27 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | -1.613% | 6 | 969 | -79.508% |
| 2026-07-24 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -5.344% | 6 | 969 | -79.839% |
| 2026-07-23 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +33.673% | 4 | 969 | -80.916% |
| 2026-07-22 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | -3.922% | 10 | 969 | -74.490% |
| 2026-07-17 | 1.2500 | 1.2500 | 1.0200 | 1.0200 | +7.368% | 4 | 969 | -75.490% |
| 2026-07-10 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -5.000% | 7 | 971 | -73.684% |
| 2026-07-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 4 | 975 | -75.000% |
| 2026-07-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.254% | 4 | 979 | -75.000% |
| 2026-06-29 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | -5.600% | 6 | 979 | -78.814% |
| 2026-06-15 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | -32.432% | 4 | 979 | -80.000% |
| 2026-06-11 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +23.333% | 50 | 929 | -86.486% |
| 2026-06-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 2 | 929 | -83.333% |
| 2026-06-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 50 | 879 | -83.333% |
| 2026-05-21 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.108% | 4 | 875 | -85.294% |
| 2026-05-20 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -5.128% | 76 | 858 | -86.486% |
| 2026-05-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +0.515% | 50 | 808 | -87.179% |
| 2026-05-11 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | -9.767% | 4 | 808 | -87.113% |
| 2026-05-04 | 1.9700 | 2.1500 | 1.9700 | 2.1500 | +6.436% | 500 | 308 | -88.372% |
| 2026-05-01 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -4.265% | 3 | 308 | -87.624% |
| 2026-04-30 | 2.0500 | 2.1100 | 2.0200 | 2.1100 | -7.048% | 160 | 308 | -88.152% |
| 2026-04-24 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | +0.889% | 7 | 346 | -88.987% |
| 2026-04-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +0.897% | 4 | 346 | -88.889% |
| 2026-04-22 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | -7.469% | 8 | 346 | -88.789% |
| 2026-04-21 | 2.2700 | 2.4100 | 2.2600 | 2.4100 | +3.879% | 80 | 366 | -89.627% |
| 2026-04-20 | 2.2400 | 2.3500 | 2.2400 | 2.3200 | +5.455% | 72 | 366 | -89.224% |
| 2026-04-17 | 2.0800 | 2.2300 | 2.0400 | 2.2000 | -0.901% | 16 | 374 | -88.636% |
| 2026-04-15 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | -7.113% | 2 | 375 | -88.739% |
| 2026-04-14 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | -10.150% | 4 | 374 | -89.540% |
| 2026-04-10 | 2.5800 | 2.6700 | 2.5800 | 2.6600 | +0.758% | 9 | 374 | -90.602% |
| 2026-04-09 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | -24.786% | 5 | 371 | -90.530% |
| 2026-04-02 | 3.6500 | 3.6600 | 3.3400 | 3.5100 | +6.687% | 35 | 357 | -92.877% |
| 2026-04-01 | 3.3000 | 3.3000 | 3.2800 | 3.2900 | -8.864% | 172 | 357 | -92.401% |
| 2026-03-31 | 3.9100 | 3.9100 | 3.6100 | 3.6100 | -24.948% | 5 | 271 | -93.075% |
| 2026-03-30 | 4.2300 | 4.8100 | 4.1300 | 4.8100 | +4.793% | 18 | 268 | -94.802% |
| 2026-03-27 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +27.500% | 2 | 266 | -94.553% |
| 2026-03-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.250% | 4 | 265 | -93.056% |
| 2026-03-20 | 3.7100 | 3.8400 | 3.7100 | 3.8400 | +6.667% | 6 | 265 | -93.490% |
| 2026-03-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +11.111% | 3 | 262 | -93.056% |
| 2026-03-17 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -7.429% | 4 | 260 | -92.284% |
| 2026-03-16 | 3.3800 | 3.5500 | 3.3600 | 3.5000 | -9.561% | 350 | 258 | -92.857% |
| 2026-03-13 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -13.423% | 4 | 55 | -93.540% |
| 2026-03-09 | 4.5700 | 4.6200 | 4.4700 | 4.4700 | +11.750% | 12 | 56 | -94.407% |
| 2026-03-06 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +8.108% | 8 | 59 | -93.750% |
| 2026-03-03 | 3.4100 | 3.9000 | 3.4000 | 3.7000 | +8.824% | 18 | 51 | -93.243% |
| 2026-03-02 | 3.1600 | 3.4000 | 3.1600 | 3.4000 | +13.712% | 3 | 40 | -92.647% |
| 2026-02-25 | 2.8500 | 2.9900 | 2.8500 | 2.9900 | -8.841% | 3 | 38 | -91.639% |
| 2026-02-17 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 0.000% | 4 | 38 | -92.378% |
| 2026-02-13 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +8.609% | 2 | 36 | -92.378% |
| 2026-02-12 | 3.1100 | 3.1100 | 3.0200 | 3.0200 | +7.473% | 2 | 36 | -91.722% |
| 2026-02-11 | 2.8900 | 2.8900 | 2.8100 | 2.8100 | -3.103% | 2 | 35 | -91.103% |
| 2026-02-10 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -12.121% | 7 | 34 | -91.379% |
| 2026-02-05 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +30.952% | 4 | 34 | -92.424% |
| 2026-01-26 | 2.5800 | 2.5800 | 2.5200 | 2.5200 | -1.946% | 2 | 30 | -90.079% |
| 2026-01-22 | 2.6600 | 2.6600 | 2.5700 | 2.5700 | -14.333% | 2 | 30 | -90.272% |
| 2026-01-20 | 3.0000 | 3.1000 | 2.8700 | 3.0000 | +17.187% | 16 | 29 | -91.667% |
| 2026-01-16 | 2.5000 | 2.5600 | 2.5000 | 2.5600 | 0.000% | 9 | 0 | -90.234% |