Dark

SPX20270219P2600
SPX Feb 19 2027 2600.00 Put (SPX270219P02600000)
option OPRA

EOD

Sep 10, 2026

2.65+4.743%(+0.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7200	2.7200	2.6500	2.6500	+4.743%	6	1,447	0.000%
2026-09-09	2.5300	2.5300	2.5300	2.5300	-1.556%	242	1,441	+4.743%
2026-09-02	2.5500	2.6000	2.5000	2.5700	-3.019%	154	1,236	+3.113%
2026-09-01	2.6500	2.6500	2.6500	2.6500	-1.119%	14	1,360	0.000%
2026-08-27	2.8000	2.8000	2.6800	2.6800	-9.153%	4	1,368	-1.119%
2026-08-26	2.9000	3.0000	2.9000	2.9500	-1.667%	171	1,371	-10.169%
2026-08-25	3.1100	3.1100	3.0000	3.0000	-11.765%	8	1,538	-11.667%
2026-08-20	3.4000	3.4000	3.4000	3.4000	+3.030%	1	1,546	-22.059%
2026-08-19	3.2500	3.3300	3.2000	3.3000	-5.714%	174	1,646	-19.697%
2026-08-18	3.4000	3.5000	3.4000	3.5000	+7.692%	7	1,689	-24.286%
2026-08-14	3.2500	3.2500	3.2500	3.2500	+1.562%	4	1,698	-18.462%
2026-08-12	3.3000	3.5000	3.2000	3.2000	-9.859%	178	1,698	-17.188%
2026-08-11	3.5500	3.5500	3.5500	3.5500	-0.838%	8	1,839	-25.352%
2026-08-07	3.5800	3.5800	3.5800	3.5800	-3.243%	2	1,847	-25.978%
2026-08-06	3.7000	3.7000	3.7000	3.7000	-2.116%	403	1,847	-28.378%
2026-08-05	3.7000	3.7800	3.6000	3.7800	-0.526%	180	1,444	-29.894%
2026-08-04	3.8800	3.9000	3.8000	3.8000	-8.434%	12	1,620	-30.263%
2026-08-03	4.0300	4.1500	4.0300	4.1500	-21.103%	27	1,632	-36.145%
2026-07-27	5.0000	5.3500	5.0000	5.2600	+9.356%	105	1,657	-49.620%
2026-07-20	4.9600	4.9600	4.8100	4.8100	+1.263%	131	1,657	-44.906%
2026-07-09	4.7500	4.7500	4.7500	4.7500	-16.078%	520	1,530	-44.211%
2026-06-29	5.6500	5.6600	5.6500	5.6600	-11.563%	4	1,010	-53.180%
2026-06-24	6.4000	6.4000	6.4000	6.4000	+0.156%	1	1,010	-58.594%
2026-06-18	6.4800	6.4800	6.3600	6.3900	+1.429%	102	1,047	-58.529%
2026-06-17	6.1000	6.3000	6.1000	6.3000	+8.621%	18	1,047	-57.937%
2026-06-16	6.1000	6.1000	5.8000	5.8000	-28.307%	4	1,047	-54.310%
2026-06-11	8.1700	8.1700	8.0800	8.0900	+3.718%	8	1,045	-67.244%
2026-06-05	7.2000	7.8000	7.2000	7.8000	+18.361%	18	1,049	-66.026%
2026-06-04	6.5200	6.5900	6.5200	6.5900	-0.453%	2	1,033	-59.788%
2026-06-01	6.6200	6.6200	6.6200	6.6200	-5.429%	4	1,034	-59.970%
2026-05-28	7.0000	7.0000	7.0000	7.0000	-12.500%	1	1,036	-62.143%
2026-05-20	8.1000	8.1000	8.0000	8.0000	-2.795%	12	1,035	-66.875%
2026-05-19	8.2300	8.2300	8.2300	8.2300	-1.082%	50	985	-67.801%
2026-05-18	8.3200	8.3200	8.3200	8.3200	-9.071%	2	985	-68.149%
2026-05-05	9.1200	9.1500	9.1200	9.1500	-4.886%	12	985	-71.038%
2026-05-04	9.2700	9.6200	9.2700	9.6200	-1.333%	8	987	-72.453%
2026-04-30	9.7600	9.7600	9.7300	9.7500	-4.412%	4	987	-72.821%
2026-04-28	10.2000	10.2000	10.2000	10.2000	+3.134%	1	986	-74.020%
2026-04-24	9.8900	9.8900	9.8900	9.8900	-7.397%	2	986	-73.205%
2026-04-23	10.1000	10.6800	10.1000	10.6800	+3.689%	17	986	-75.187%
2026-04-22	10.0900	10.3000	10.0600	10.3000	-2.554%	4	1,001	-74.272%
2026-04-21	10.7800	10.7800	10.2400	10.5700	+2.126%	22	999	-74.929%
2026-04-20	10.0000	10.6000	10.0000	10.3500	+2.679%	3	999	-74.396%
2026-04-17	10.1100	10.1100	10.0800	10.0800	-8.447%	4	998	-73.710%
2026-04-16	11.1900	11.3000	10.9200	11.0100	+0.548%	90	998	-75.931%
2026-04-15	10.8000	10.9500	10.8000	10.9500	+0.829%	16	949	-75.799%
2026-04-14	10.7600	11.0200	10.7500	10.8600	-10.248%	20	941	-75.599%
2026-04-13	12.1000	12.1000	12.1000	12.1000	-0.083%	1	940	-78.099%
2026-04-10	11.7700	12.2100	11.7200	12.1100	+2.194%	18	939	-78.117%
2026-04-09	11.9900	11.9900	11.8500	11.8500	-4.358%	2	933	-77.637%
2026-04-08	12.3400	12.8200	12.2900	12.3900	-14.552%	112	932	-78.612%
2026-04-06	14.9200	14.9200	14.5000	14.5000	-5.660%	4	923	-81.724%
2026-04-02	15.5700	15.5700	15.3700	15.3700	-6.338%	510	922	-82.759%
2026-03-31	17.5200	17.5200	16.3900	16.4100	-14.665%	7	922	-83.851%
2026-03-30	18.6200	19.2600	18.6200	19.2300	-3.415%	6	920	-86.219%
2026-03-27	19.6000	20.1900	19.6000	19.9100	+12.169%	19	920	-86.690%
2026-03-26	17.7800	17.7800	17.7500	17.7500	+7.903%	2	905	-85.070%
2026-03-25	16.1800	16.4500	16.1700	16.4500	+3.982%	5	904	-83.891%
2026-03-23	15.2800	15.9500	15.2800	15.8200	-8.976%	4	903	-83.249%
2026-03-20	16.9500	17.3800	16.9000	17.3800	+2.416%	8	903	-84.753%
2026-03-19	16.9700	16.9700	16.9500	16.9700	+11.133%	5	903	-84.384%
2026-03-17	14.7600	15.2700	14.7600	15.2700	-0.065%	6	902	-82.646%
2026-03-16	15.6100	15.6100	15.2800	15.2800	-19.025%	3	902	-82.657%
2026-03-06	16.9600	18.8700	16.8500	18.8700	+34.498%	11	901	-85.957%
2026-03-04	14.2000	14.2000	13.5800	14.0300	-9.891%	147	908	-81.112%
2026-03-03	16.3000	17.6000	15.5700	15.5700	+7.676%	84	761	-82.980%
2026-03-02	14.8100	14.8100	14.0900	14.4600	+7.032%	27	786	-81.674%
2026-02-25	13.5300	13.5500	13.4800	13.5100	-1.888%	160	605	-80.385%
2026-02-24	13.7700	13.7700	13.7700	13.7700	-1.220%	8	605	-80.755%
2026-02-23	14.6700	14.7000	13.9400	13.9400	-0.924%	19	597	-80.990%
2026-02-20	14.3000	14.3000	14.0700	14.0700	-2.899%	13	586	-81.166%
2026-02-19	14.4900	14.4900	14.4900	14.4900	+6.388%	11	575	-81.712%
2026-02-18	13.5000	13.6700	13.5000	13.6200	-1.304%	173	564	-80.543%
2026-02-11	13.7000	13.9700	13.7000	13.8000	+6.564%	164	391	-80.797%
2026-02-10	12.9500	12.9500	12.9500	12.9500	+0.232%	8	227	-79.537%
2026-02-09	12.9200	12.9200	12.9200	12.9200	-5.693%	7	219	-79.489%
2026-02-05	13.8400	13.8400	13.7000	13.7000	-2.143%	4	212	-80.657%
2026-02-04	13.2000	14.0000	10.6700	14.0000	+10.236%	179	212	-81.071%
2026-02-03	12.6300	12.7000	12.3200	12.7000	+2.585%	14	35	-79.134%
2026-02-02	12.3300	12.3800	12.3300	12.3800	-12.817%	25	25	-78.595%
2026-01-20	14.2000	14.2000	14.2000	14.2000	0.000%	2	2	-81.338%

.dark-mode .YCdrBY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCdrBY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P2600SPX Feb 19 2027 2600.00 Put (SPX270219P02600000)option OPRA

SPX20270219P2600
SPX Feb 19 2027 2600.00 Put (SPX270219P02600000)
option OPRA