Dark

SPX20270219P1800
SPX Feb 19 2027 1800.00 Put (SPX270219P01800000)
option OPRA

EOD

Sep 10, 2026

1.02+5.155%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0400	1.0400	1.0200	1.0200	+5.155%	10	559	0.000%
2026-09-09	0.9200	0.9700	0.9200	0.9700	+7.778%	7	555	+5.155%
2026-09-04	0.9000	0.9000	0.9000	0.9000	-10.000%	6	563	+13.333%
2026-08-31	1.0000	1.0000	1.0000	1.0000	+1.010%	3	563	+2.000%
2026-08-28	0.9900	0.9900	0.9900	0.9900	-17.500%	3	560	+3.030%
2026-08-25	1.2500	1.2500	1.2000	1.2000	-6.977%	6	560	-15.000%
2026-08-19	1.2900	1.2900	1.2900	1.2900	-11.034%	3	560	-20.930%
2026-08-18	1.4500	1.4500	1.4500	1.4500	+16.000%	3	560	-29.655%
2026-08-14	1.2500	1.2500	1.2500	1.2500	-10.072%	3	560	-18.400%
2026-08-12	1.3900	1.3900	1.3900	1.3900	-5.442%	5	560	-26.619%
2026-08-11	1.4700	1.4700	1.4700	1.4700	-0.676%	5	560	-30.612%
2026-08-10	1.4800	1.4800	1.4800	1.4800	+2.069%	5	560	-31.081%
2026-08-07	1.5100	1.5100	1.4500	1.4500	-0.685%	64	558	-29.655%
2026-08-05	1.4800	1.4800	1.4600	1.4600	-7.006%	2	593	-30.137%
2026-08-04	1.6000	1.6000	1.5700	1.5700	-5.988%	7	593	-35.032%
2026-08-03	1.6600	1.6700	1.6600	1.6700	-23.041%	6	593	-38.922%
2026-07-30	2.1300	2.1700	2.1300	2.1700	-3.556%	2	593	-52.995%
2026-07-24	2.2300	2.2500	2.0000	2.2500	-8.163%	4	593	-54.667%
2026-07-23	2.4500	2.4500	2.4500	2.4500	+15.023%	55	593	-58.367%
2026-07-20	2.1300	2.1300	2.1300	2.1300	+18.333%	4	547	-52.113%
2026-07-16	1.8800	1.8800	1.8000	1.8000	-5.263%	2	547	-43.333%
2026-07-06	1.9400	1.9400	1.9000	1.9000	-0.524%	2	547	-46.316%
2026-07-02	2.0300	2.0300	1.9100	1.9100	-2.551%	2	547	-46.597%
2026-07-01	1.9900	1.9900	1.9600	1.9600	-6.220%	2	547	-47.959%
2026-06-29	2.2300	2.2300	2.0900	2.0900	-25.623%	8	547	-51.196%
2026-06-23	2.8100	2.8100	2.8100	2.8100	+12.400%	200	547	-63.701%
2026-06-22	2.4800	2.5000	2.4800	2.5000	-0.794%	4	347	-59.200%
2026-06-18	2.5200	2.5400	2.5200	2.5200	-16.000%	200	352	-59.524%
2026-06-11	3.3000	3.3000	3.0000	3.0000	+10.701%	55	352	-66.000%
2026-06-08	2.7900	2.7900	2.7100	2.7100	-3.214%	4	297	-62.362%
2026-06-05	2.8000	2.8000	2.8000	2.8000	+5.660%	50	297	-63.571%
2026-06-03	2.6700	2.6700	2.6500	2.6500	-1.852%	2	247	-61.509%
2026-06-02	2.7000	2.7000	2.7000	2.7000	-15.625%	55	247	-62.222%
2026-05-20	3.2500	3.2500	3.1000	3.2000	-5.882%	26	230	-68.125%
2026-05-19	3.4000	3.4000	3.4000	3.4000	+1.190%	55	235	-70.000%
2026-05-18	3.4000	3.4000	3.3600	3.3600	-6.145%	61	235	-69.643%
2026-05-12	3.6000	3.6000	3.5800	3.5800	+1.416%	57	235	-71.508%
2026-05-11	3.5300	3.5300	3.5300	3.5300	+3.519%	4	235	-71.105%
2026-05-08	3.4200	3.4200	3.4100	3.4100	+3.963%	4	237	-70.088%
2026-05-07	3.2800	3.2800	3.2800	3.2800	-13.684%	2	239	-68.902%
2026-04-30	4.0900	4.1400	3.8000	3.8000	-8.873%	7	239	-73.158%
2026-04-28	4.1700	4.1700	4.1700	4.1700	+0.482%	2	239	-75.540%
2026-04-24	4.0700	4.1500	4.0700	4.1500	-6.321%	4	237	-75.422%
2026-04-23	4.1900	4.4300	4.1900	4.4300	+8.845%	5	237	-76.975%
2026-04-22	4.0700	4.1700	4.0700	4.0700	-6.005%	14	235	-74.939%
2026-04-21	4.2900	4.3300	4.2900	4.3300	+6.127%	4	231	-76.443%
2026-04-20	4.1100	5.0200	4.0500	4.0800	0.000%	28	231	-75.000%
2026-04-17	4.0600	4.0800	4.0600	4.0800	-9.131%	4	245	-75.000%
2026-04-16	4.3100	4.4900	4.3100	4.4900	+0.899%	3	247	-77.283%
2026-04-15	4.4500	4.4500	4.4500	4.4500	+0.907%	2	247	-77.079%
2026-04-14	4.4100	4.4100	4.4100	4.4100	-5.365%	2	245	-76.871%
2026-04-10	4.6500	4.6600	4.6500	4.6600	-5.668%	2	246	-78.112%
2026-04-09	4.9400	4.9400	4.9400	4.9400	-4.449%	1	247	-79.352%
2026-04-08	5.1800	5.1800	5.1700	5.1700	-18.838%	18	246	-80.271%
2026-04-07	6.3700	6.3700	6.3700	6.3700	+6.167%	1	248	-83.987%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-7.407%	4	248	-83.000%
2026-04-02	7.2000	7.2400	6.2500	6.4800	+3.514%	19	233	-84.259%
2026-04-01	6.1600	6.2600	6.0900	6.2600	-6.428%	32	233	-83.706%
2026-03-31	7.1800	7.1800	6.6900	6.6900	-11.391%	20	217	-84.753%
2026-03-30	7.6100	7.6100	7.5500	7.5500	-9.146%	2	207	-86.490%
2026-03-27	8.2700	8.3100	8.2700	8.3100	+19.054%	2	206	-87.726%
2026-03-24	6.9300	6.9800	6.9300	6.9800	-2.921%	4	205	-85.387%
2026-03-20	7.0700	7.1900	7.0500	7.1900	+1.697%	12	205	-85.814%
2026-03-19	6.9300	7.0700	6.9300	7.0700	+21.897%	3	200	-85.573%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-1.528%	1	197	-82.414%
2026-03-17	5.8700	5.8900	5.8700	5.8900	-8.398%	2	198	-82.683%
2026-03-16	6.4200	6.5300	6.3000	6.4300	-10.070%	192	197	-84.137%
2026-03-13	6.5200	7.1500	6.4600	7.1500	+3.026%	160	101	-85.734%
2026-03-12	7.1600	7.1600	6.9400	6.9400	-0.857%	12	27	-85.303%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+1.156%	1	21	-85.429%
2026-03-06	6.9200	6.9200	6.9200	6.9200	+5.649%	2	20	-85.260%
2026-03-03	6.4800	6.5500	6.4800	6.5500	+14.912%	4	20	-84.427%
2026-02-27	5.7000	5.7000	5.7000	5.7000	+4.015%	1	21	-82.105%
2026-02-26	5.4800	5.4800	5.4800	5.4800	-7.119%	2	20	-81.387%
2026-02-23	5.5000	5.9000	5.5000	5.9000	+0.855%	5	20	-82.712%
2026-02-19	5.8300	5.8500	5.8300	5.8500	+10.377%	4	20	-82.564%
2026-02-17	6.0300	6.0300	5.3000	5.3000	-13.115%	23	18	-80.755%
2026-02-13	6.1000	6.1000	6.1000	6.1000	+3.390%	1	26	-83.279%
2026-02-12	5.9000	5.9000	5.9000	5.9000	+13.680%	1	26	-82.712%
2026-02-11	5.1900	5.1900	5.1900	5.1900	-12.479%	1	26	-80.347%
2026-02-05	6.0000	6.0000	5.8400	5.9300	+5.893%	3	25	-82.799%
2026-02-03	5.6000	5.6000	5.6000	5.6000	+10.454%	2	25	-81.786%
2026-02-02	5.0700	5.0700	5.0700	5.0700	+3.469%	10	25	-79.882%
2026-01-30	4.9600	4.9600	4.9000	4.9000	-10.909%	2	15	-79.184%
2026-01-20	5.5000	5.5200	5.5000	5.5000	0.000%	14	14	-81.455%

.dark-mode .ktqc25{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ktqc25{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P1800SPX Feb 19 2027 1800.00 Put (SPX270219P01800000)option OPRA

SPX20270219P1800
SPX Feb 19 2027 1800.00 Put (SPX270219P01800000)
option OPRA