SPX270219P01800000
SPX Feb 19 2027 1800.00 Put
optionOPRA
EODOct 26, 2026
0.45USD-10.000%(-0.05)2Vol662OI
SPX270219P01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 2 | 664 | 0.000% |
| 2026-10-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 4 | 668 | -10.000% |
| 2026-10-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 6 | 662 | -10.000% |
| 2026-10-19 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | -36.709% | 15 | 674 | -10.000% |
| 2026-10-16 | 0.7000 | 0.7900 | 0.6500 | 0.7900 | +79.545% | 45 | 650 | -43.038% |
| 2026-10-12 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | +10.000% | 5 | 651 | +2.273% |
| 2026-10-09 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -27.273% | 6 | 645 | +12.500% |
| 2026-10-07 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | +17.021% | 14 | 635 | -18.182% |
| 2026-10-05 | 0.5500 | 0.5500 | 0.4700 | 0.4700 | -6.000% | 5 | 630 | -4.255% |
| 2026-10-02 | 0.5500 | 0.6000 | 0.5000 | 0.5000 | -28.571% | 10 | 632 | -10.000% |
| 2026-10-01 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 1 | 631 | -35.714% |
| 2026-09-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 41 | 590 | -25.000% |
| 2026-09-29 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.000% | 5 | 588 | -23.729% |
| 2026-09-24 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 6 | 582 | -23.729% |
| 2026-09-23 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -13.235% | 3 | 581 | -23.729% |
| 2026-09-17 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -20.000% | 6 | 575 | -33.824% |
| 2026-09-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 2 | 575 | -47.059% |
| 2026-09-15 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | +11.111% | 5 | 570 | -50.000% |
| 2026-09-14 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -4.706% | 3 | 569 | -44.444% |
| 2026-09-11 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -16.667% | 10 | 559 | -47.059% |
| 2026-09-10 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | +5.155% | 10 | 555 | -55.882% |
| 2026-09-09 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | +7.778% | 7 | 563 | -53.608% |
| 2026-09-04 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 6 | 563 | -50.000% |
| 2026-08-31 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 3 | 560 | -55.000% |
| 2026-08-28 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -17.500% | 3 | 560 | -54.545% |
| 2026-08-25 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | -6.977% | 6 | 560 | -62.500% |
| 2026-08-19 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -11.034% | 3 | 560 | -65.116% |
| 2026-08-18 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +16.000% | 3 | 560 | -68.966% |
| 2026-08-14 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.072% | 3 | 560 | -64.000% |
| 2026-08-12 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -5.442% | 5 | 560 | -67.626% |
| 2026-08-11 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -0.676% | 5 | 560 | -69.388% |
| 2026-08-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +2.069% | 5 | 558 | -69.595% |
| 2026-08-07 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | -0.685% | 64 | 593 | -68.966% |
| 2026-08-05 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | -7.006% | 2 | 593 | -69.178% |
| 2026-08-04 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -5.988% | 7 | 593 | -71.338% |
| 2026-08-03 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | -23.041% | 6 | 593 | -73.054% |
| 2026-07-30 | 2.1300 | 2.1700 | 2.1300 | 2.1700 | -3.556% | 2 | 593 | -79.263% |
| 2026-07-24 | 2.2300 | 2.2500 | 2.0000 | 2.2500 | -8.163% | 4 | 593 | -80.000% |
| 2026-07-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +15.023% | 55 | 547 | -81.633% |
| 2026-07-20 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +18.333% | 4 | 547 | -78.873% |
| 2026-07-16 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | -5.263% | 2 | 547 | -75.000% |
| 2026-07-06 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | -0.524% | 2 | 547 | -76.316% |
| 2026-07-02 | 2.0300 | 2.0300 | 1.9100 | 1.9100 | -2.551% | 2 | 547 | -76.440% |
| 2026-07-01 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | -6.220% | 2 | 547 | -77.041% |
| 2026-06-29 | 2.2300 | 2.2300 | 2.0900 | 2.0900 | -25.623% | 8 | 547 | -78.469% |
| 2026-06-23 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +12.400% | 200 | 347 | -83.986% |
| 2026-06-22 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | -0.794% | 4 | 347 | -82.000% |
| 2026-06-18 | 2.5200 | 2.5400 | 2.5200 | 2.5200 | -16.000% | 200 | 347 | -82.143% |
| 2026-06-11 | 3.3000 | 3.3000 | 3.0000 | 3.0000 | +10.701% | 55 | 297 | -85.000% |
| 2026-06-08 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | -3.214% | 4 | 297 | -83.395% |
| 2026-06-05 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +5.660% | 50 | 247 | -83.929% |
| 2026-06-03 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | -1.852% | 2 | 247 | -83.019% |
| 2026-06-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -15.625% | 55 | 230 | -83.333% |
| 2026-05-20 | 3.2500 | 3.2500 | 3.1000 | 3.2000 | -5.882% | 26 | 237 | -85.938% |
| 2026-05-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.190% | 55 | 237 | -86.765% |
| 2026-05-18 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | -6.145% | 61 | 235 | -86.607% |
| 2026-05-12 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | +1.416% | 57 | 235 | -87.430% |
| 2026-05-11 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +3.519% | 4 | 237 | -87.252% |
| 2026-05-08 | 3.4200 | 3.4200 | 3.4100 | 3.4100 | +3.963% | 4 | 239 | -86.804% |
| 2026-05-07 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -13.684% | 2 | 239 | -86.280% |
| 2026-04-30 | 4.0900 | 4.1400 | 3.8000 | 3.8000 | -8.873% | 7 | 239 | -88.158% |
| 2026-04-28 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +0.482% | 2 | 239 | -89.209% |
| 2026-04-24 | 4.0700 | 4.1500 | 4.0700 | 4.1500 | -6.321% | 4 | 237 | -89.157% |
| 2026-04-23 | 4.1900 | 4.4300 | 4.1900 | 4.4300 | +8.845% | 5 | 237 | -89.842% |
| 2026-04-22 | 4.0700 | 4.1700 | 4.0700 | 4.0700 | -6.005% | 14 | 235 | -88.943% |
| 2026-04-21 | 4.2900 | 4.3300 | 4.2900 | 4.3300 | +6.127% | 4 | 231 | -89.607% |
| 2026-04-20 | 4.1100 | 5.0200 | 4.0500 | 4.0800 | 0.000% | 28 | 231 | -88.971% |
| 2026-04-17 | 4.0600 | 4.0800 | 4.0600 | 4.0800 | -9.131% | 4 | 245 | -88.971% |
| 2026-04-16 | 4.3100 | 4.4900 | 4.3100 | 4.4900 | +0.899% | 3 | 247 | -89.978% |
| 2026-04-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +0.907% | 2 | 247 | -89.888% |
| 2026-04-14 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -5.365% | 2 | 245 | -89.796% |
| 2026-04-10 | 4.6500 | 4.6600 | 4.6500 | 4.6600 | -5.668% | 2 | 246 | -90.343% |
| 2026-04-09 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -4.449% | 1 | 247 | -90.891% |
| 2026-04-08 | 5.1800 | 5.1800 | 5.1700 | 5.1700 | -18.838% | 18 | 246 | -91.296% |
| 2026-04-07 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +6.167% | 1 | 248 | -92.936% |
| 2026-04-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.407% | 4 | 248 | -92.500% |
| 2026-04-02 | 7.2000 | 7.2400 | 6.2500 | 6.4800 | +3.514% | 19 | 233 | -93.056% |
| 2026-04-01 | 6.1600 | 6.2600 | 6.0900 | 6.2600 | -6.428% | 32 | 233 | -92.812% |
| 2026-03-31 | 7.1800 | 7.1800 | 6.6900 | 6.6900 | -11.391% | 20 | 217 | -93.274% |
| 2026-03-30 | 7.6100 | 7.6100 | 7.5500 | 7.5500 | -9.146% | 2 | 207 | -94.040% |
| 2026-03-27 | 8.2700 | 8.3100 | 8.2700 | 8.3100 | +19.054% | 2 | 206 | -94.585% |
| 2026-03-24 | 6.9300 | 6.9800 | 6.9300 | 6.9800 | -2.921% | 4 | 205 | -93.553% |
| 2026-03-20 | 7.0700 | 7.1900 | 7.0500 | 7.1900 | +1.697% | 12 | 205 | -93.741% |
| 2026-03-19 | 6.9300 | 7.0700 | 6.9300 | 7.0700 | +21.897% | 3 | 200 | -93.635% |
| 2026-03-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -1.528% | 1 | 197 | -92.241% |
| 2026-03-17 | 5.8700 | 5.8900 | 5.8700 | 5.8900 | -8.398% | 2 | 198 | -92.360% |
| 2026-03-16 | 6.4200 | 6.5300 | 6.3000 | 6.4300 | -10.070% | 192 | 197 | -93.002% |
| 2026-03-13 | 6.5200 | 7.1500 | 6.4600 | 7.1500 | +3.026% | 160 | 101 | -93.706% |
| 2026-03-12 | 7.1600 | 7.1600 | 6.9400 | 6.9400 | -0.857% | 12 | 27 | -93.516% |
| 2026-03-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.156% | 1 | 21 | -93.571% |
| 2026-03-06 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +5.649% | 2 | 20 | -93.497% |
| 2026-03-03 | 6.4800 | 6.5500 | 6.4800 | 6.5500 | +14.912% | 4 | 20 | -93.130% |
| 2026-02-27 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.015% | 1 | 21 | -92.105% |
| 2026-02-26 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -7.119% | 2 | 20 | -91.788% |
| 2026-02-23 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | +0.855% | 5 | 20 | -92.373% |
| 2026-02-19 | 5.8300 | 5.8500 | 5.8300 | 5.8500 | +10.377% | 4 | 20 | -92.308% |
| 2026-02-17 | 6.0300 | 6.0300 | 5.3000 | 5.3000 | -13.115% | 23 | 18 | -91.509% |
| 2026-02-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.390% | 1 | 26 | -92.623% |
| 2026-02-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +13.680% | 1 | 26 | -92.373% |
| 2026-02-11 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -12.479% | 1 | 26 | -91.329% |
| 2026-02-05 | 6.0000 | 6.0000 | 5.8400 | 5.9300 | +5.893% | 3 | 25 | -92.411% |
| 2026-02-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +10.454% | 2 | 25 | -91.964% |
| 2026-02-02 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +3.469% | 10 | 25 | -91.124% |
| 2026-01-30 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | -10.909% | 2 | 15 | -90.816% |
| 2026-01-20 | 5.5000 | 5.5200 | 5.5000 | 5.5000 | 0.000% | 14 | 14 | -91.818% |