SPX270219P02400000
SPX Feb 19 2027 2400.00 Put
optionOPRA
EODOct 27, 2026
1.10USD-8.333%(-0.10)5Vol1,054OI
SPX270219P02400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -8.333% | 5 | 1,049 | 0.000% |
| 2026-10-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -16.667% | 1 | 1,048 | -8.333% |
| 2026-10-23 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | +15.200% | 780 | 407 | -23.611% |
| 2026-10-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 407 | -12.000% |
| 2026-10-20 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -7.407% | 140 | 420 | -12.000% |
| 2026-10-19 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +17.391% | 2 | 418 | -18.519% |
| 2026-10-07 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 2 | 480 | -4.348% |
| 2026-10-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 25 | 455 | -4.348% |
| 2026-10-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 4 | 455 | -12.000% |
| 2026-10-02 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 4 | 457 | -18.519% |
| 2026-09-30 | 1.3300 | 1.3500 | 1.2900 | 1.3500 | +2.273% | 108 | 355 | -18.519% |
| 2026-09-29 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -5.714% | 20 | 335 | -16.667% |
| 2026-09-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 1 | 334 | -21.429% |
| 2026-09-25 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -2.069% | 20 | 334 | -22.535% |
| 2026-09-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -22.872% | 2 | 332 | -24.138% |
| 2026-09-11 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | -11.321% | 10 | 330 | -41.489% |
| 2026-09-10 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -4.072% | 4 | 326 | -48.113% |
| 2026-09-01 | 2.1600 | 2.2100 | 2.1600 | 2.2100 | -21.071% | 8 | 348 | -50.226% |
| 2026-08-18 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | -7.591% | 29 | 362 | -60.714% |
| 2026-08-07 | 3.0000 | 3.0300 | 2.9700 | 3.0300 | +1.338% | 8 | 358 | -63.696% |
| 2026-08-06 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | -4.167% | 4 | 357 | -63.211% |
| 2026-08-05 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -28.440% | 2 | 356 | -64.744% |
| 2026-07-29 | 4.3300 | 4.3600 | 4.3300 | 4.3600 | +14.436% | 2 | 357 | -74.771% |
| 2026-07-22 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -12.615% | 2 | 358 | -71.129% |
| 2026-07-20 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +9.000% | 2 | 359 | -74.771% |
| 2026-07-06 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | -6.323% | 2 | 359 | -72.500% |
| 2026-07-01 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -18.667% | 50 | 409 | -74.239% |
| 2026-06-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -8.377% | 2 | 409 | -79.048% |
| 2026-06-17 | 5.0000 | 5.7300 | 5.0000 | 5.7300 | +18.144% | 101 | 309 | -80.803% |
| 2026-06-15 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | -19.167% | 2 | 402 | -77.320% |
| 2026-06-11 | 6.4800 | 6.4800 | 6.0000 | 6.0000 | -7.692% | 54 | 354 | -81.667% |
| 2026-06-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +21.269% | 18 | 312 | -83.077% |
| 2026-06-01 | 5.3300 | 5.3600 | 5.3300 | 5.3600 | -12.275% | 2 | 313 | -79.478% |
| 2026-05-21 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -7.002% | 4 | 315 | -81.997% |
| 2026-05-20 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -3.097% | 30 | 345 | -83.257% |
| 2026-05-18 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -3.143% | 6 | 339 | -83.776% |
| 2026-05-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.427% | 1 | 339 | -84.286% |
| 2026-05-11 | 6.9700 | 7.0300 | 6.9700 | 7.0300 | +1.590% | 8 | 343 | -84.353% |
| 2026-05-08 | 6.8900 | 6.9200 | 6.8900 | 6.9200 | -7.856% | 2 | 344 | -84.104% |
| 2026-05-05 | 7.5200 | 7.5200 | 7.5100 | 7.5100 | 0.000% | 4 | 346 | -85.353% |
| 2026-05-04 | 7.5200 | 7.5200 | 7.5100 | 7.5100 | -9.844% | 4 | 348 | -85.353% |
| 2026-04-28 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +0.361% | 3 | 348 | -86.795% |
| 2026-04-22 | 8.4200 | 8.4200 | 8.3000 | 8.3000 | -0.836% | 4 | 345 | -86.747% |
| 2026-04-21 | 8.3400 | 8.3700 | 8.3400 | 8.3700 | -1.529% | 2 | 344 | -86.858% |
| 2026-04-20 | 8.3300 | 8.5000 | 8.3300 | 8.5000 | +2.410% | 5 | 344 | -87.059% |
| 2026-04-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -10.076% | 6 | 340 | -86.747% |
| 2026-04-16 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +3.825% | 8 | 346 | -88.082% |
| 2026-04-15 | 8.8500 | 8.9100 | 8.8500 | 8.8900 | -1.441% | 188 | 342 | -87.627% |
| 2026-04-14 | 8.9200 | 9.0200 | 8.9200 | 9.0200 | -9.347% | 116 | 252 | -87.805% |
| 2026-04-13 | 9.8700 | 9.9500 | 9.8700 | 9.9500 | +3.971% | 5 | 252 | -88.945% |
| 2026-04-10 | 9.6000 | 9.6000 | 9.5700 | 9.5700 | -2.147% | 52 | 249 | -88.506% |
| 2026-04-09 | 9.8100 | 9.8100 | 9.7800 | 9.7800 | -4.024% | 2 | 198 | -88.753% |
| 2026-04-08 | 10.2500 | 10.6000 | 10.1900 | 10.1900 | -15.083% | 221 | 197 | -89.205% |
| 2026-04-06 | 11.9300 | 12.0000 | 11.9300 | 12.0000 | -1.639% | 8 | 97 | -90.833% |
| 2026-04-02 | 12.3000 | 12.3000 | 12.2000 | 12.2000 | -9.023% | 7 | 94 | -90.984% |
| 2026-03-31 | 13.4800 | 13.5100 | 13.4100 | 13.4100 | -12.752% | 7 | 94 | -91.797% |
| 2026-03-30 | 15.3800 | 15.3800 | 15.3700 | 15.3700 | -7.074% | 4 | 89 | -92.843% |
| 2026-03-27 | 15.9200 | 16.5400 | 15.8500 | 16.5400 | +13.677% | 4 | 89 | -93.349% |
| 2026-03-26 | 14.5900 | 14.5900 | 14.5500 | 14.5500 | +8.340% | 2 | 88 | -92.440% |
| 2026-03-25 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -3.102% | 3 | 87 | -91.809% |
| 2026-03-24 | 13.8100 | 13.8600 | 13.8100 | 13.8600 | +4.921% | 2 | 84 | -92.063% |
| 2026-03-23 | 13.0300 | 13.2100 | 13.0300 | 13.2100 | -7.493% | 4 | 84 | -91.673% |
| 2026-03-20 | 13.6800 | 14.2800 | 13.5000 | 14.2800 | +5.387% | 6 | 82 | -92.297% |
| 2026-03-19 | 13.8800 | 14.0700 | 13.4600 | 13.5500 | +8.835% | 17 | 79 | -91.882% |
| 2026-03-16 | 12.7300 | 12.7400 | 12.4500 | 12.4500 | -13.542% | 7 | 73 | -91.165% |
| 2026-03-12 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +7.143% | 2 | 70 | -92.361% |
| 2026-03-03 | 13.9700 | 14.1000 | 13.4400 | 13.4400 | +13.995% | 8 | 70 | -91.815% |
| 2026-02-27 | 11.7700 | 11.8000 | 11.7600 | 11.7900 | +2.255% | 4 | 64 | -90.670% |
| 2026-02-23 | 11.6600 | 11.6600 | 11.5300 | 11.5300 | -2.536% | 2 | 63 | -90.460% |
| 2026-02-19 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +4.690% | 11 | 63 | -90.702% |
| 2026-02-18 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.310% | 1 | 52 | -90.265% |
| 2026-02-17 | 12.4500 | 12.5200 | 11.4500 | 11.4500 | +9.048% | 45 | 52 | -90.393% |
| 2026-02-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.080% | 1 | 21 | -89.524% |
| 2026-02-05 | 11.6000 | 11.9000 | 11.3000 | 11.3000 | -1.224% | 4 | 21 | -90.265% |
| 2026-02-04 | 10.5400 | 11.4400 | 10.4000 | 11.4400 | +13.831% | 5 | 21 | -90.385% |
| 2026-02-02 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -2.427% | 2 | 18 | -89.055% |
| 2026-01-29 | 10.6500 | 10.6500 | 10.3000 | 10.3000 | -0.962% | 16 | 17 | -89.320% |
| 2026-01-28 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | +4.000% | 2 | 12 | -89.423% |
| 2026-01-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.714% | 1 | 12 | -89.000% |
| 2026-01-20 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +13.706% | 2 | 11 | -90.179% |
| 2026-01-16 | 9.8900 | 9.8900 | 9.6600 | 9.8500 | -2.475% | 13 | 2 | -88.832% |
| 2026-01-15 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 2 | 2 | -89.109% |