SPX270219P02000000
SPX Feb 19 2027 2000.00 Put
optionOPRA
EODOct 28, 2026
0.60USD-29.412%(-0.25)2Vol1,579OI
SPX270219P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -29.412% | 2 | 1,577 | 0.000% |
| 2026-10-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +21.429% | 19 | 1,577 | -29.412% |
| 2026-10-22 | 0.8000 | 0.8000 | 0.7000 | 0.7000 | -30.000% | 41 | 1,577 | -14.286% |
| 2026-10-16 | 0.7500 | 1.0000 | 0.7500 | 1.0000 | +42.857% | 42 | 1,557 | -40.000% |
| 2026-10-14 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | +2.941% | 19 | 1,557 | -14.286% |
| 2026-10-12 | 0.6500 | 0.7000 | 0.6500 | 0.6800 | +4.615% | 13 | 1,552 | -11.765% |
| 2026-10-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 12 | 1,562 | -7.692% |
| 2026-10-08 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -7.143% | 21 | 1,560 | -7.692% |
| 2026-10-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 2 | 1,558 | -14.286% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 1,557 | -20.000% |
| 2026-10-02 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -6.250% | 87 | 1,557 | -20.000% |
| 2026-09-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 10 | 1,547 | -25.000% |
| 2026-09-29 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 1 | 1,546 | -31.034% |
| 2026-09-28 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | +5.882% | 88 | 1,458 | -33.333% |
| 2026-09-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 400 | 1,458 | -29.412% |
| 2026-09-23 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +5.747% | 1 | 1,457 | -34.783% |
| 2026-09-21 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -13.861% | 2 | 1,455 | -31.034% |
| 2026-09-17 | 1.1100 | 1.1100 | 1.0000 | 1.0100 | -9.821% | 6 | 1,449 | -40.594% |
| 2026-09-14 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | -15.789% | 136 | 1,448 | -46.429% |
| 2026-09-09 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +6.400% | 1 | 1,447 | -54.887% |
| 2026-09-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 1 | 1,446 | -52.000% |
| 2026-09-02 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 1 | 1,445 | -53.846% |
| 2026-09-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 2 | 1,443 | -57.143% |
| 2026-08-31 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | +1.429% | 3 | 1,440 | -57.746% |
| 2026-08-28 | 1.3700 | 1.4500 | 1.3700 | 1.4000 | +3.704% | 6 | 1,434 | -57.143% |
| 2026-08-27 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -10.000% | 7 | 1,434 | -55.556% |
| 2026-08-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -16.201% | 5 | 1,429 | -60.000% |
| 2026-08-19 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.130% | 1 | 1,428 | -66.480% |
| 2026-08-18 | 1.8300 | 1.8300 | 1.7700 | 1.7700 | +1.724% | 16 | 1,416 | -66.102% |
| 2026-08-14 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -0.571% | 1 | 1,415 | -65.517% |
| 2026-08-12 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.895% | 1 | 1,415 | -65.714% |
| 2026-08-11 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 0.000% | 4 | 1,413 | -68.421% |
| 2026-08-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.564% | 3 | 1,410 | -68.421% |
| 2026-08-07 | 2.0100 | 2.0100 | 1.9500 | 1.9500 | -3.465% | 2 | 1,408 | -69.231% |
| 2026-08-06 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | +1.508% | 4 | 1,406 | -70.297% |
| 2026-08-05 | 2.0200 | 2.0400 | 1.8700 | 1.9900 | -2.451% | 13 | 1,401 | -69.849% |
| 2026-08-04 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | -15.702% | 21 | 1,386 | -70.588% |
| 2026-07-30 | 2.7200 | 2.7400 | 2.4200 | 2.4200 | -14.184% | 32 | 1,386 | -75.207% |
| 2026-07-29 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +8.880% | 2 | 1,386 | -78.723% |
| 2026-07-27 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | -11.301% | 9 | 1,386 | -76.834% |
| 2026-07-24 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +16.335% | 2 | 1,386 | -79.452% |
| 2026-07-22 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -0.397% | 4 | 1,386 | -76.096% |
| 2026-07-20 | 2.4500 | 2.5400 | 2.4500 | 2.5200 | -13.103% | 144 | 1,257 | -76.190% |
| 2026-07-17 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | +2.473% | 9 | 1,257 | -79.310% |
| 2026-07-08 | 2.9100 | 2.9100 | 2.8300 | 2.8300 | +8.846% | 2 | 1,256 | -78.799% |
| 2026-07-06 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.704% | 10 | 1,246 | -76.923% |
| 2026-07-02 | 2.8600 | 2.8600 | 2.7000 | 2.7000 | +5.882% | 8 | 1,246 | -77.778% |
| 2026-07-01 | 2.6100 | 2.6100 | 2.5500 | 2.5500 | -8.602% | 2 | 1,246 | -76.471% |
| 2026-06-29 | 2.9000 | 2.9300 | 2.7900 | 2.7900 | -13.084% | 12 | 1,244 | -78.495% |
| 2026-06-26 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -5.588% | 100 | 1,144 | -81.308% |
| 2026-06-23 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | +2.410% | 2 | 1,144 | -82.353% |
| 2026-06-22 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +0.302% | 100 | 1,044 | -81.928% |
| 2026-06-18 | 3.3200 | 3.3300 | 3.2700 | 3.3100 | +5.751% | 116 | 1,044 | -81.873% |
| 2026-06-17 | 3.1300 | 3.1400 | 3.1300 | 3.1300 | +6.102% | 8 | 1,044 | -80.831% |
| 2026-06-15 | 3.1900 | 3.1900 | 2.9500 | 2.9500 | -20.270% | 19 | 1,044 | -79.661% |
| 2026-06-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 50 | 994 | -83.784% |
| 2026-06-11 | 4.2300 | 4.3200 | 3.9000 | 3.9000 | +9.859% | 74 | 939 | -84.615% |
| 2026-06-08 | 3.5900 | 3.5900 | 3.5500 | 3.5500 | +6.928% | 4 | 939 | -83.099% |
| 2026-06-04 | 3.3600 | 3.3700 | 3.3200 | 3.3200 | -5.143% | 404 | 654 | -81.928% |
| 2026-06-02 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.245% | 55 | 599 | -82.857% |
| 2026-06-01 | 3.4700 | 3.4700 | 3.3900 | 3.3900 | -19.477% | 254 | 347 | -82.301% |
| 2026-05-20 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -2.771% | 27 | 347 | -85.748% |
| 2026-05-19 | 4.3000 | 4.3300 | 4.3000 | 4.3300 | -3.778% | 100 | 259 | -86.143% |
| 2026-05-18 | 4.3200 | 4.5000 | 4.3200 | 4.5000 | +2.975% | 15 | 253 | -86.667% |
| 2026-05-14 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +4.048% | 2 | 253 | -86.270% |
| 2026-05-13 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -8.696% | 56 | 253 | -85.714% |
| 2026-05-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.308% | 50 | 253 | -86.957% |
| 2026-05-08 | 4.4300 | 4.4300 | 4.4100 | 4.4100 | +2.083% | 4 | 255 | -86.395% |
| 2026-05-07 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -8.280% | 3 | 255 | -86.111% |
| 2026-05-05 | 4.7000 | 4.7100 | 4.7000 | 4.7100 | -0.842% | 9 | 249 | -87.261% |
| 2026-05-01 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.040% | 3 | 252 | -87.368% |
| 2026-04-30 | 5.2200 | 5.2200 | 4.9000 | 4.9500 | -6.955% | 95 | 252 | -87.879% |
| 2026-04-28 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 0.000% | 2 | 261 | -88.722% |
| 2026-04-23 | 5.1000 | 5.3200 | 5.1000 | 5.3200 | +1.141% | 10 | 259 | -88.722% |
| 2026-04-22 | 5.1600 | 5.2600 | 5.1600 | 5.2600 | -6.903% | 5 | 252 | -88.593% |
| 2026-04-21 | 5.2000 | 5.6500 | 5.2000 | 5.6500 | +5.805% | 22 | 242 | -89.381% |
| 2026-04-20 | 5.3700 | 5.4000 | 5.3400 | 5.3400 | +2.692% | 36 | 242 | -88.764% |
| 2026-04-17 | 5.2800 | 5.3000 | 5.2000 | 5.2000 | -9.565% | 16 | 241 | -88.462% |
| 2026-04-16 | 5.8000 | 5.8000 | 5.6800 | 5.7500 | +1.232% | 7 | 238 | -89.565% |
| 2026-04-15 | 5.8000 | 5.8000 | 5.6800 | 5.6800 | -2.238% | 5 | 237 | -89.437% |
| 2026-04-14 | 5.8200 | 5.8200 | 5.8100 | 5.8100 | -6.592% | 4 | 235 | -89.673% |
| 2026-04-10 | 6.2300 | 6.2300 | 6.2100 | 6.2200 | -3.566% | 24 | 233 | -90.354% |
| 2026-04-09 | 6.4600 | 6.4600 | 6.4500 | 6.4500 | -2.715% | 2 | 221 | -90.698% |
| 2026-04-08 | 6.6700 | 6.8000 | 6.6200 | 6.6300 | -18.148% | 219 | 220 | -90.950% |
| 2026-04-02 | 8.1500 | 8.1500 | 8.1000 | 8.1000 | -3.456% | 4 | 121 | -92.593% |
| 2026-04-01 | 7.8000 | 8.4600 | 7.8000 | 8.3900 | -1.294% | 90 | 121 | -92.849% |
| 2026-03-31 | 9.1200 | 9.1200 | 8.5000 | 8.5000 | -17.476% | 5 | 121 | -92.941% |
| 2026-03-30 | 9.5000 | 10.3000 | 9.5000 | 10.3000 | +12.691% | 7 | 118 | -94.175% |
| 2026-03-26 | 9.1200 | 9.1400 | 9.1200 | 9.1400 | +3.628% | 10 | 113 | -93.435% |
| 2026-03-23 | 8.7400 | 8.9000 | 8.7400 | 8.8200 | -3.817% | 4 | 118 | -93.197% |
| 2026-03-20 | 8.7400 | 9.1800 | 8.7400 | 9.1700 | +3.266% | 80 | 118 | -93.457% |
| 2026-03-19 | 8.9100 | 9.1600 | 8.8800 | 8.8800 | +5.089% | 104 | 81 | -93.243% |
| 2026-03-18 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +0.356% | 4 | 27 | -92.899% |
| 2026-03-16 | 8.1000 | 8.4200 | 8.0500 | 8.4200 | -10.426% | 9 | 29 | -92.874% |
| 2026-03-13 | 9.2100 | 9.4000 | 9.2100 | 9.4000 | +1.402% | 40 | 33 | -93.617% |
| 2026-03-09 | 10.5600 | 10.5600 | 9.1800 | 9.2700 | +17.490% | 10 | 16 | -93.528% |
| 2026-03-05 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -5.847% | 4 | 16 | -92.395% |
| 2026-03-03 | 8.9400 | 9.0500 | 8.3800 | 8.3800 | +15.746% | 6 | 16 | -92.840% |
| 2026-02-26 | 7.2900 | 7.2900 | 7.2400 | 7.2400 | +3.429% | 2 | 15 | -91.713% |
| 2026-02-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 10 | 25 | -91.429% |
| 2026-02-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.405% | 6 | 25 | -91.429% |
| 2026-02-19 | 7.5100 | 7.5100 | 7.4000 | 7.4000 | +1.370% | 2 | 29 | -91.892% |
| 2026-02-17 | 8.0000 | 8.0000 | 7.2000 | 7.3000 | +2.817% | 9 | 29 | -91.781% |
| 2026-02-12 | 7.1700 | 7.1700 | 7.1000 | 7.1000 | +3.499% | 2 | 28 | -91.549% |
| 2026-02-11 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -3.380% | 1 | 28 | -91.254% |
| 2026-02-03 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +11.987% | 2 | 27 | -91.549% |
| 2026-01-30 | 6.4700 | 6.4700 | 6.3400 | 6.3400 | -7.715% | 2 | 27 | -90.536% |
| 2026-01-29 | 7.1100 | 7.1100 | 6.8700 | 6.8700 | +12.623% | 16 | 26 | -91.266% |
| 2026-01-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.175% | 1 | 12 | -90.164% |
| 2026-01-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -12.863% | 2 | 11 | -90.476% |
| 2026-01-20 | 7.2000 | 7.2300 | 7.2000 | 7.2300 | +15.127% | 9 | 11 | -91.701% |
| 2026-01-16 | 6.2700 | 6.2800 | 6.2700 | 6.2800 | 0.000% | 6 | 0 | -90.446% |