SPX270219P01600000
SPX Feb 19 2027 1600.00 Put
optionOPRA
EODOct 28, 2026
0.30USD0.000%(0.00)13Vol977OI
SPX270219P01600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.000% | 13 | 966 | 0.000% |
| 2026-10-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 106 | 953 | 0.000% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.3000 | 0.3500 | -22.222% | 72 | 912 | -14.286% |
| 2026-10-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 11 | 922 | -33.333% |
| 2026-10-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 2 | 922 | -25.000% |
| 2026-10-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 23 | 906 | -14.286% |
| 2026-10-20 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 12 | 894 | -14.286% |
| 2026-10-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 39 | 859 | -25.000% |
| 2026-10-16 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 0.000% | 4 | 847 | -25.000% |
| 2026-10-15 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.000% | 7 | 844 | -25.000% |
| 2026-10-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 2 | 844 | -25.000% |
| 2026-10-13 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 0.000% | 6 | 841 | -14.286% |
| 2026-10-12 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 0.000% | 9 | 840 | -14.286% |
| 2026-10-09 | 0.3500 | 0.3500 | 0.3000 | 0.3500 | +12.903% | 48 | 815 | -14.286% |
| 2026-10-08 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -11.429% | 6 | 815 | -3.226% |
| 2026-10-07 | 0.3900 | 0.4000 | 0.3500 | 0.3500 | +16.667% | 34 | 788 | -14.286% |
| 2026-10-06 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | -25.000% | 12 | 777 | 0.000% |
| 2026-10-05 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | -11.111% | 10 | 768 | -25.000% |
| 2026-10-02 | 0.4500 | 0.5000 | 0.3600 | 0.4500 | -10.000% | 19 | 755 | -33.333% |
| 2026-10-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 1 | 754 | -40.000% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 6 | 754 | -33.333% |
| 2026-09-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 3 | 751 | -40.000% |
| 2026-09-24 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | +2.222% | 15 | 736 | -34.783% |
| 2026-09-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 10 | 725 | -33.333% |
| 2026-09-18 | 0.6000 | 0.6000 | 0.4900 | 0.4900 | -2.000% | 7 | 724 | -38.776% |
| 2026-09-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 1 | 724 | -40.000% |
| 2026-09-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 724 | -50.000% |
| 2026-09-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 6 | 724 | -50.000% |
| 2026-09-04 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | +3.636% | 6 | 732 | -47.368% |
| 2026-09-03 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -29.487% | 25 | 755 | -45.455% |
| 2026-09-01 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -17.895% | 4 | 755 | -61.538% |
| 2026-08-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 2 | 755 | -68.421% |
| 2026-08-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 755 | -68.421% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 1 | 755 | -68.421% |
| 2026-08-12 | 1.0200 | 1.0900 | 1.0200 | 1.0500 | -10.256% | 7 | 749 | -71.429% |
| 2026-08-11 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -0.847% | 5 | 744 | -74.359% |
| 2026-08-10 | 1.1000 | 1.1800 | 1.0500 | 1.1800 | +2.609% | 13 | 747 | -74.576% |
| 2026-08-07 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 1 | 747 | -73.913% |
| 2026-08-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.836% | 1 | 747 | -72.727% |
| 2026-08-04 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.000% | 1 | 746 | -75.410% |
| 2026-08-03 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | -10.949% | 5 | 746 | -75.410% |
| 2026-07-31 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -19.412% | 1 | 746 | -78.102% |
| 2026-07-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +4.938% | 1 | 746 | -82.353% |
| 2026-07-23 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +10.204% | 1 | 746 | -81.481% |
| 2026-07-22 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 0.000% | 1 | 745 | -79.592% |
| 2026-07-21 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 0.000% | 1 | 745 | -79.592% |
| 2026-07-20 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +11.364% | 1 | 745 | -79.592% |
| 2026-07-16 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -30.526% | 1 | 744 | -77.273% |
| 2026-06-18 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +7.345% | 4 | 744 | -84.211% |
| 2026-06-17 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | +7.273% | 6 | 744 | -83.051% |
| 2026-06-16 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | -34.000% | 2 | 744 | -81.818% |
| 2026-06-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +21.951% | 50 | 694 | -88.000% |
| 2026-06-02 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | +3.535% | 55 | 639 | -85.366% |
| 2026-06-01 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | -20.800% | 4 | 639 | -84.848% |
| 2026-05-20 | 2.5500 | 2.5500 | 2.4500 | 2.5000 | -3.846% | 100 | 585 | -88.000% |
| 2026-05-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +3.175% | 50 | 535 | -88.462% |
| 2026-05-18 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -3.448% | 6 | 530 | -88.095% |
| 2026-05-12 | 2.7300 | 2.7300 | 2.6000 | 2.6100 | -1.136% | 54 | 478 | -88.506% |
| 2026-05-11 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | +6.452% | 404 | 326 | -88.636% |
| 2026-05-07 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -11.111% | 2 | 324 | -87.903% |
| 2026-05-01 | 2.7800 | 2.7900 | 2.7800 | 2.7900 | -10.000% | 3 | 321 | -89.247% |
| 2026-04-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.208% | 3 | 321 | -90.323% |
| 2026-04-28 | 3.1600 | 3.1700 | 3.1500 | 3.1700 | +3.257% | 8 | 321 | -90.536% |
| 2026-04-24 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | -4.658% | 3 | 317 | -90.228% |
| 2026-04-23 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 0.000% | 3 | 314 | -90.683% |
| 2026-04-21 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | +2.222% | 16 | 308 | -90.683% |
| 2026-04-20 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.963% | 3 | 308 | -90.476% |
| 2026-04-16 | 3.2400 | 3.2800 | 3.1900 | 3.2800 | -11.590% | 7 | 308 | -90.854% |
| 2026-04-10 | 3.7200 | 3.7200 | 3.7100 | 3.7100 | +2.204% | 3 | 307 | -91.914% |
| 2026-04-09 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -7.398% | 3 | 304 | -91.736% |
| 2026-04-08 | 3.9500 | 3.9900 | 3.9100 | 3.9200 | -15.517% | 32 | 302 | -92.347% |
| 2026-04-06 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -2.521% | 2 | 313 | -93.534% |
| 2026-04-02 | 4.7700 | 4.7700 | 4.7600 | 4.7600 | +3.478% | 6 | 306 | -93.697% |
| 2026-04-01 | 4.5800 | 4.7200 | 4.5800 | 4.6000 | -7.071% | 8 | 306 | -93.478% |
| 2026-03-31 | 5.3500 | 5.5000 | 4.9500 | 4.9500 | -21.178% | 22 | 307 | -93.939% |
| 2026-03-30 | 5.7600 | 6.3100 | 5.7500 | 6.2800 | -3.681% | 350 | 294 | -95.223% |
| 2026-03-27 | 5.9900 | 6.5900 | 5.9900 | 6.5200 | +25.385% | 158 | 123 | -95.399% |
| 2026-03-26 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | -0.192% | 12 | 66 | -94.231% |
| 2026-03-25 | 5.1300 | 5.2100 | 5.1300 | 5.2100 | +4.409% | 2 | 60 | -94.242% |
| 2026-03-19 | 5.1600 | 5.1600 | 4.9900 | 4.9900 | +1.217% | 6 | 59 | -93.988% |
| 2026-03-18 | 4.9100 | 4.9500 | 4.9100 | 4.9300 | +5.117% | 8 | 53 | -93.915% |
| 2026-03-16 | 4.5700 | 4.6900 | 4.5500 | 4.6900 | -12.987% | 16 | 53 | -93.603% |
| 2026-03-13 | 5.4200 | 5.4300 | 5.3500 | 5.3900 | +12.998% | 6 | 45 | -94.434% |
| 2026-03-10 | 4.7000 | 4.7700 | 4.7000 | 4.7700 | -22.940% | 2 | 45 | -93.711% |
| 2026-03-09 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +20.428% | 6 | 51 | -95.153% |
| 2026-03-06 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +28.500% | 6 | 52 | -94.163% |
| 2026-03-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -24.099% | 1 | 48 | -92.500% |
| 2026-03-03 | 5.0000 | 5.2700 | 5.0000 | 5.2700 | +15.570% | 49 | 47 | -94.307% |
| 2026-02-27 | 4.4300 | 4.5600 | 4.4300 | 4.5600 | +15.152% | 2 | 30 | -93.421% |
| 2026-02-25 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | -3.650% | 3 | 30 | -92.424% |
| 2026-02-12 | 4.2500 | 4.2500 | 4.1100 | 4.1100 | +4.580% | 2 | 30 | -92.701% |
| 2026-02-11 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -1.995% | 1 | 30 | -92.366% |
| 2026-02-05 | 4.4000 | 4.4000 | 4.0100 | 4.0100 | -2.906% | 4 | 30 | -92.519% |
| 2026-02-04 | 4.1800 | 4.1900 | 4.1200 | 4.1300 | +14.722% | 8 | 28 | -92.736% |
| 2026-02-02 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | -7.692% | 37 | 28 | -91.667% |
| 2026-01-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +10.795% | 10 | 43 | -92.308% |
| 2026-01-27 | 3.6300 | 3.6300 | 3.5200 | 3.5200 | -18.140% | 2 | 43 | -91.477% |
| 2026-01-20 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | +20.448% | 30 | 43 | -93.023% |
| 2026-01-16 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | 0.000% | 9 | 0 | -91.597% |