Dark

SPX20270219P2000
SPX Feb 19 2027 2000.00 Put (SPX270219P02000000)
option OPRA

EOD

Sep 9, 2026

1.33+6.400%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.3300	1.3300	1.3300	1.3300	+6.400%	1	1,448	0.000%
2026-09-03	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,447	+6.400%
2026-09-02	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,446	+2.308%
2026-09-01	1.4000	1.4000	1.4000	1.4000	-1.408%	2	1,445	-5.000%
2026-08-31	1.3500	1.4200	1.3500	1.4200	+1.429%	3	1,443	-6.338%
2026-08-28	1.3700	1.4500	1.3700	1.4000	+3.704%	6	1,440	-5.000%
2026-08-27	1.4000	1.4000	1.3500	1.3500	-10.000%	7	1,434	-1.481%
2026-08-26	1.5000	1.5000	1.5000	1.5000	-16.201%	5	1,434	-11.333%
2026-08-19	1.7900	1.7900	1.7900	1.7900	+1.130%	1	1,429	-25.698%
2026-08-18	1.8300	1.8300	1.7700	1.7700	+1.724%	16	1,428	-24.859%
2026-08-14	1.7400	1.7400	1.7400	1.7400	-0.571%	1	1,416	-23.563%
2026-08-12	1.7500	1.7500	1.7500	1.7500	-7.895%	1	1,415	-24.000%
2026-08-11	1.9100	1.9100	1.9000	1.9000	0.000%	4	1,415	-30.000%
2026-08-10	1.9000	1.9000	1.9000	1.9000	-2.564%	3	1,413	-30.000%
2026-08-07	2.0100	2.0100	1.9500	1.9500	-3.465%	2	1,410	-31.795%
2026-08-06	2.0100	2.0200	2.0100	2.0200	+1.508%	4	1,408	-34.158%
2026-08-05	2.0200	2.0400	1.8700	1.9900	-2.451%	13	1,406	-33.166%
2026-08-04	2.0500	2.0500	2.0400	2.0400	-15.702%	21	1,401	-34.804%
2026-07-30	2.7200	2.7400	2.4200	2.4200	-14.184%	32	1,386	-45.041%
2026-07-29	2.8200	2.8200	2.8200	2.8200	+8.880%	2	1,386	-52.837%
2026-07-27	2.6000	2.6000	2.5900	2.5900	-11.301%	9	1,386	-48.649%
2026-07-24	2.9200	2.9200	2.9200	2.9200	+16.335%	2	1,386	-54.452%
2026-07-22	2.5100	2.5100	2.5100	2.5100	-0.397%	4	1,386	-47.012%
2026-07-20	2.4500	2.5400	2.4500	2.5200	-13.103%	144	1,386	-47.222%
2026-07-17	2.8800	2.9000	2.8600	2.9000	+2.473%	9	1,257	-54.138%
2026-07-08	2.9100	2.9100	2.8300	2.8300	+8.846%	2	1,257	-53.004%
2026-07-06	2.6000	2.6000	2.6000	2.6000	-3.704%	10	1,256	-48.846%
2026-07-02	2.8600	2.8600	2.7000	2.7000	+5.882%	8	1,246	-50.741%
2026-07-01	2.6100	2.6100	2.5500	2.5500	-8.602%	2	1,246	-47.843%
2026-06-29	2.9000	2.9300	2.7900	2.7900	-13.084%	12	1,246	-52.330%
2026-06-26	3.2100	3.2100	3.2100	3.2100	-5.588%	100	1,244	-58.567%
2026-06-23	3.4600	3.4600	3.4000	3.4000	+2.410%	2	1,144	-60.882%
2026-06-22	3.3200	3.3200	3.3200	3.3200	+0.302%	100	1,144	-59.940%
2026-06-18	3.3200	3.3300	3.2700	3.3100	+5.751%	116	994	-59.819%
2026-06-17	3.1300	3.1400	3.1300	3.1300	+6.102%	8	994	-57.508%
2026-06-15	3.1900	3.1900	2.9500	2.9500	-20.270%	19	994	-54.915%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-5.128%	50	994	-64.054%
2026-06-11	4.2300	4.3200	3.9000	3.9000	+9.859%	74	994	-65.897%
2026-06-08	3.5900	3.5900	3.5500	3.5500	+6.928%	4	939	-62.535%
2026-06-04	3.3600	3.3700	3.3200	3.3200	-5.143%	404	939	-59.940%
2026-06-02	3.5000	3.5000	3.5000	3.5000	+3.245%	55	654	-62.000%
2026-06-01	3.4700	3.4700	3.3900	3.3900	-19.477%	254	599	-60.767%
2026-05-20	4.2100	4.2100	4.2100	4.2100	-2.771%	27	347	-68.409%
2026-05-19	4.3000	4.3300	4.3000	4.3300	-3.778%	100	253	-69.284%
2026-05-18	4.3200	4.5000	4.3200	4.5000	+2.975%	15	253	-70.444%
2026-05-14	4.3700	4.3700	4.3700	4.3700	+4.048%	2	253	-69.565%
2026-05-13	4.4000	4.4000	4.2000	4.2000	-8.696%	56	253	-68.333%
2026-05-12	4.6000	4.6000	4.6000	4.6000	+4.308%	50	253	-71.087%
2026-05-08	4.4300	4.4300	4.4100	4.4100	+2.083%	4	253	-69.841%
2026-05-07	4.3200	4.3200	4.3200	4.3200	-8.280%	3	255	-69.213%
2026-05-05	4.7000	4.7100	4.7000	4.7100	-0.842%	9	255	-71.762%
2026-05-01	4.7500	4.7500	4.7500	4.7500	-4.040%	3	252	-72.000%
2026-04-30	5.2200	5.2200	4.9000	4.9500	-6.955%	95	252	-73.131%
2026-04-28	5.3200	5.3200	5.3200	5.3200	0.000%	2	261	-75.000%
2026-04-23	5.1000	5.3200	5.1000	5.3200	+1.141%	10	259	-75.000%
2026-04-22	5.1600	5.2600	5.1600	5.2600	-6.903%	5	252	-74.715%
2026-04-21	5.2000	5.6500	5.2000	5.6500	+5.805%	22	242	-76.460%
2026-04-20	5.3700	5.4000	5.3400	5.3400	+2.692%	36	242	-75.094%
2026-04-17	5.2800	5.3000	5.2000	5.2000	-9.565%	16	241	-74.423%
2026-04-16	5.8000	5.8000	5.6800	5.7500	+1.232%	7	238	-76.870%
2026-04-15	5.8000	5.8000	5.6800	5.6800	-2.238%	5	237	-76.585%
2026-04-14	5.8200	5.8200	5.8100	5.8100	-6.592%	4	235	-77.108%
2026-04-10	6.2300	6.2300	6.2100	6.2200	-3.566%	24	233	-78.617%
2026-04-09	6.4600	6.4600	6.4500	6.4500	-2.715%	2	221	-79.380%
2026-04-08	6.6700	6.8000	6.6200	6.6300	-18.148%	219	220	-79.940%
2026-04-02	8.1500	8.1500	8.1000	8.1000	-3.456%	4	121	-83.580%
2026-04-01	7.8000	8.4600	7.8000	8.3900	-1.294%	90	121	-84.148%
2026-03-31	9.1200	9.1200	8.5000	8.5000	-17.476%	5	121	-84.353%
2026-03-30	9.5000	10.3000	9.5000	10.3000	+12.691%	7	118	-87.087%
2026-03-26	9.1200	9.1400	9.1200	9.1400	+3.628%	10	113	-85.449%
2026-03-23	8.7400	8.9000	8.7400	8.8200	-3.817%	4	118	-84.921%
2026-03-20	8.7400	9.1800	8.7400	9.1700	+3.266%	80	118	-85.496%
2026-03-19	8.9100	9.1600	8.8800	8.8800	+5.089%	104	81	-85.023%
2026-03-18	8.4500	8.4500	8.4500	8.4500	+0.356%	4	27	-84.260%
2026-03-16	8.1000	8.4200	8.0500	8.4200	-10.426%	9	29	-84.204%
2026-03-13	9.2100	9.4000	9.2100	9.4000	+1.402%	40	33	-85.851%
2026-03-09	10.5600	10.5600	9.1800	9.2700	+17.490%	10	16	-85.653%
2026-03-05	7.8900	7.8900	7.8900	7.8900	-5.847%	4	16	-83.143%
2026-03-03	8.9400	9.0500	8.3800	8.3800	+15.746%	6	16	-84.129%
2026-02-26	7.2900	7.2900	7.2400	7.2400	+3.429%	2	15	-81.630%
2026-02-25	7.0000	7.0000	7.0000	7.0000	0.000%	10	25	-81.000%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-5.405%	6	25	-81.000%
2026-02-19	7.5100	7.5100	7.4000	7.4000	+1.370%	2	29	-82.027%
2026-02-17	8.0000	8.0000	7.2000	7.3000	+2.817%	9	29	-81.781%
2026-02-12	7.1700	7.1700	7.1000	7.1000	+3.499%	2	28	-81.268%
2026-02-11	6.8600	6.8600	6.8600	6.8600	-3.380%	1	28	-80.612%
2026-02-03	7.1000	7.1000	7.1000	7.1000	+11.987%	2	27	-81.268%
2026-01-30	6.4700	6.4700	6.3400	6.3400	-7.715%	2	27	-79.022%
2026-01-29	7.1100	7.1100	6.8700	6.8700	+12.623%	16	26	-80.640%
2026-01-26	6.1000	6.1000	6.1000	6.1000	-3.175%	1	12	-78.197%
2026-01-22	6.3000	6.3000	6.3000	6.3000	-12.863%	2	11	-78.889%
2026-01-20	7.2000	7.2300	7.2000	7.2300	+15.127%	9	11	-81.604%
2026-01-16	6.2700	6.2800	6.2700	6.2800	0.000%	6	0	-78.822%

.dark-mode .SHnSjN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SHnSjN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P2000SPX Feb 19 2027 2000.00 Put (SPX270219P02000000)option OPRA

SPX20270219P2000
SPX Feb 19 2027 2000.00 Put (SPX270219P02000000)
option OPRA