SPX270219P02200000
SPX Feb 19 2027 2200.00 Put
optionOPRA
EODOct 20, 2026
0.95USD-5.000%(-0.05)15Vol751OI
SPX270219P02200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -5.000% | 15 | 736 | 0.000% |
| 2026-10-19 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | -29.078% | 10 | 736 | -5.000% |
| 2026-10-16 | 1.3000 | 1.4100 | 1.3000 | 1.4100 | +51.613% | 10 | 742 | -32.624% |
| 2026-10-15 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +12.048% | 3 | 739 | +2.151% |
| 2026-10-12 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -2.353% | 3 | 736 | +14.458% |
| 2026-10-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -8.602% | 3 | 733 | +11.765% |
| 2026-10-05 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -40.000% | 3 | 730 | +2.151% |
| 2026-09-11 | 1.4000 | 1.5500 | 1.4000 | 1.5500 | -3.125% | 220 | 842 | -38.710% |
| 2026-09-03 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | -33.054% | 6 | 842 | -40.625% |
| 2026-08-10 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | -1.240% | 4 | 842 | -60.251% |
| 2026-08-07 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +4.310% | 20 | 862 | -60.744% |
| 2026-08-05 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | -26.814% | 2 | 861 | -59.052% |
| 2026-07-28 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | -18.718% | 2 | 861 | -70.032% |
| 2026-07-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 20 | 842 | -75.641% |
| 2026-07-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +14.754% | 2 | 842 | -72.857% |
| 2026-07-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.295% | 9 | 833 | -68.852% |
| 2026-07-09 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -0.904% | 2 | 833 | -71.125% |
| 2026-07-07 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +3.750% | 4 | 833 | -71.386% |
| 2026-07-06 | 3.2700 | 3.2700 | 3.2000 | 3.2000 | -13.043% | 2 | 833 | -70.313% |
| 2026-06-29 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -11.751% | 2 | 831 | -74.185% |
| 2026-06-25 | 4.1800 | 4.1800 | 4.1700 | 4.1700 | -5.869% | 4 | 831 | -77.218% |
| 2026-06-23 | 4.4100 | 4.4300 | 4.4100 | 4.4300 | +7.264% | 4 | 829 | -78.555% |
| 2026-06-22 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +1.724% | 100 | 729 | -76.998% |
| 2026-06-17 | 3.9700 | 4.0600 | 3.9700 | 4.0600 | +0.995% | 2 | 729 | -76.601% |
| 2026-06-15 | 4.0300 | 4.0400 | 4.0200 | 4.0200 | -14.468% | 8 | 742 | -76.368% |
| 2026-06-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.963% | 55 | 687 | -79.787% |
| 2026-06-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 50 | 639 | -82.407% |
| 2026-06-10 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | +19.955% | 150 | 489 | -82.243% |
| 2026-06-08 | 4.4800 | 4.4800 | 4.4600 | 4.4600 | +1.364% | 8 | 489 | -78.700% |
| 2026-06-02 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | +1.382% | 55 | 434 | -78.409% |
| 2026-06-01 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | -2.472% | 4 | 432 | -78.111% |
| 2026-05-29 | 4.4900 | 4.5000 | 4.4300 | 4.4500 | -14.914% | 12 | 426 | -78.652% |
| 2026-05-20 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -5.596% | 29 | 442 | -81.836% |
| 2026-05-18 | 5.5100 | 5.5400 | 5.5100 | 5.5400 | -1.071% | 6 | 436 | -82.852% |
| 2026-05-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.704% | 1 | 436 | -83.036% |
| 2026-05-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.571% | 2 | 436 | -82.407% |
| 2026-05-13 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | -1.754% | 2 | 436 | -83.036% |
| 2026-05-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.697% | 1 | 435 | -83.333% |
| 2026-05-08 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +2.867% | 178 | 257 | -83.449% |
| 2026-05-07 | 5.5000 | 5.7000 | 5.5000 | 5.5800 | -9.121% | 19 | 265 | -82.975% |
| 2026-05-01 | 6.0000 | 6.1400 | 6.0000 | 6.1400 | -2.073% | 5 | 265 | -84.528% |
| 2026-04-30 | 6.5800 | 6.5800 | 6.2500 | 6.2700 | -7.386% | 261 | 265 | -84.848% |
| 2026-04-28 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +2.112% | 2 | 372 | -85.968% |
| 2026-04-24 | 6.6900 | 6.6900 | 6.6200 | 6.6300 | -1.486% | 10 | 370 | -85.671% |
| 2026-04-23 | 6.6000 | 6.7300 | 6.6000 | 6.7300 | -0.148% | 6 | 370 | -85.884% |
| 2026-04-22 | 6.5400 | 6.7400 | 6.5100 | 6.7400 | -3.161% | 3 | 371 | -85.905% |
| 2026-04-21 | 7.0300 | 7.0300 | 6.9600 | 6.9600 | +0.870% | 2 | 371 | -86.351% |
| 2026-04-20 | 6.6000 | 6.9000 | 6.6000 | 6.9000 | +2.985% | 4 | 371 | -86.232% |
| 2026-04-17 | 6.5300 | 6.7000 | 6.5000 | 6.7000 | -9.459% | 8 | 368 | -85.821% |
| 2026-04-15 | 7.2500 | 7.4000 | 7.1000 | 7.4000 | +3.497% | 3 | 374 | -87.162% |
| 2026-04-14 | 7.2800 | 7.3500 | 7.1000 | 7.1500 | -11.728% | 12 | 373 | -86.713% |
| 2026-04-13 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.174% | 2 | 374 | -88.272% |
| 2026-04-10 | 8.2300 | 8.2800 | 8.2300 | 8.2800 | +5.478% | 2 | 372 | -88.527% |
| 2026-04-09 | 7.8800 | 7.8800 | 7.8500 | 7.8500 | -5.875% | 2 | 372 | -87.898% |
| 2026-04-08 | 8.4500 | 8.4500 | 8.2900 | 8.3400 | -14.637% | 15 | 371 | -88.609% |
| 2026-04-06 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -6.597% | 2 | 376 | -90.276% |
| 2026-04-02 | 10.2500 | 10.4600 | 10.2500 | 10.4600 | +2.449% | 3 | 377 | -90.918% |
| 2026-04-01 | 10.1800 | 10.2100 | 10.1800 | 10.2100 | -6.072% | 4 | 377 | -90.695% |
| 2026-03-31 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -16.577% | 2 | 377 | -91.260% |
| 2026-03-30 | 13.1900 | 13.5500 | 12.9800 | 13.0300 | -3.051% | 294 | 375 | -92.709% |
| 2026-03-27 | 12.9300 | 13.5000 | 12.8700 | 13.4400 | +11.074% | 134 | 230 | -92.932% |
| 2026-03-26 | 11.4300 | 12.1300 | 11.4300 | 12.1000 | +11.316% | 278 | 165 | -92.149% |
| 2026-03-25 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -2.773% | 2 | 82 | -91.260% |
| 2026-03-20 | 11.5700 | 11.5700 | 11.1700 | 11.1800 | +0.179% | 8 | 81 | -91.503% |
| 2026-03-19 | 11.3200 | 11.4000 | 11.1600 | 11.1600 | +1.270% | 47 | 80 | -91.487% |
| 2026-03-18 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +2.991% | 1 | 56 | -91.379% |
| 2026-03-16 | 10.6000 | 10.7000 | 10.0600 | 10.7000 | -7.759% | 7 | 59 | -91.121% |
| 2026-03-13 | 11.6600 | 11.6800 | 11.5800 | 11.6000 | +0.259% | 26 | 55 | -91.810% |
| 2026-03-12 | 11.5400 | 11.6900 | 11.5400 | 11.5700 | +1.491% | 4 | 51 | -91.789% |
| 2026-03-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +3.636% | 10 | 50 | -91.667% |
| 2026-03-06 | 11.0200 | 11.0200 | 11.0000 | 11.0000 | +13.402% | 2 | 50 | -91.364% |
| 2026-03-03 | 11.4800 | 11.5700 | 9.7000 | 9.7000 | +8.989% | 8 | 50 | -90.206% |
| 2026-02-26 | 9.1600 | 9.1600 | 8.9000 | 8.9000 | -2.198% | 6 | 50 | -89.326% |
| 2026-02-24 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | -3.191% | 2 | 50 | -89.560% |
| 2026-02-23 | 9.4300 | 9.4700 | 9.4000 | 9.4000 | -2.185% | 4 | 50 | -89.894% |
| 2026-02-19 | 9.6500 | 9.6500 | 9.6100 | 9.6100 | +15.783% | 4 | 49 | -90.114% |
| 2026-02-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.836% | 1 | 49 | -88.554% |
| 2026-02-09 | 8.3600 | 8.3700 | 8.3600 | 8.3700 | -3.682% | 2 | 48 | -88.650% |
| 2026-02-06 | 8.8200 | 8.8200 | 8.6900 | 8.6900 | -1.250% | 2 | 48 | -89.068% |
| 2026-02-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.564% | 2 | 48 | -89.205% |
| 2026-01-29 | 8.9700 | 8.9700 | 8.5800 | 8.5800 | +3.373% | 16 | 46 | -88.928% |
| 2026-01-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -6.742% | 1 | 46 | -88.554% |
| 2026-01-20 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | +12.658% | 11 | 46 | -89.326% |
| 2026-01-16 | 7.9100 | 7.9100 | 7.9000 | 7.9000 | 0.000% | 6 | 0 | -87.975% |