SPX270219P02600000
SPX Feb 19 2027 2600.00 Put
optionOPRA
EODOct 26, 2026
1.56USD-14.286%(-0.26)4Vol2,154OI
SPX270219P02600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -14.286% | 4 | 2,154 | 0.000% |
| 2026-10-23 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +4.000% | 3 | 2,154 | -14.286% |
| 2026-10-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +6.061% | 8 | 2,146 | -10.857% |
| 2026-10-19 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | +10.738% | 2 | 2,146 | -5.455% |
| 2026-10-15 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | +12.879% | 2 | 2,144 | +4.698% |
| 2026-10-12 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 2 | 2,142 | +18.182% |
| 2026-10-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.897% | 2 | 2,140 | +15.556% |
| 2026-10-08 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +6.618% | 2 | 2,140 | +7.586% |
| 2026-10-07 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -7.483% | 2 | 2,139 | +14.706% |
| 2026-10-05 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -14.535% | 2 | 2,137 | +6.122% |
| 2026-09-29 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | -1.149% | 4 | 2,135 | -9.302% |
| 2026-09-25 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -5.946% | 1 | 1,488 | -10.345% |
| 2026-09-24 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 677 | 1,464 | -15.676% |
| 2026-09-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 10 | 1,454 | -13.333% |
| 2026-09-21 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -12.736% | 4 | 1,454 | -15.676% |
| 2026-09-17 | 2.1500 | 2.1700 | 2.1200 | 2.1200 | -19.084% | 8 | 1,447 | -26.415% |
| 2026-09-16 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +9.167% | 1 | 1,446 | -40.458% |
| 2026-09-15 | 2.4700 | 2.4700 | 2.4000 | 2.4000 | +3.448% | 6 | 1,450 | -35.000% |
| 2026-09-14 | 2.4300 | 2.4300 | 2.3200 | 2.3200 | -12.453% | 11 | 1,447 | -32.759% |
| 2026-09-10 | 2.7200 | 2.7200 | 2.6500 | 2.6500 | +4.743% | 6 | 1,441 | -41.132% |
| 2026-09-09 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -1.556% | 242 | 1,233 | -38.340% |
| 2026-09-02 | 2.5500 | 2.6000 | 2.5000 | 2.5700 | -3.019% | 154 | 1,360 | -39.300% |
| 2026-09-01 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -1.119% | 14 | 1,365 | -41.132% |
| 2026-08-27 | 2.8000 | 2.8000 | 2.6800 | 2.6800 | -9.153% | 4 | 1,371 | -41.791% |
| 2026-08-26 | 2.9000 | 3.0000 | 2.9000 | 2.9500 | -1.667% | 171 | 1,538 | -47.119% |
| 2026-08-25 | 3.1100 | 3.1100 | 3.0000 | 3.0000 | -11.765% | 8 | 1,546 | -48.000% |
| 2026-08-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 1 | 1,646 | -54.118% |
| 2026-08-19 | 3.2500 | 3.3300 | 3.2000 | 3.3000 | -5.714% | 174 | 1,689 | -52.727% |
| 2026-08-18 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +7.692% | 7 | 1,694 | -55.429% |
| 2026-08-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 4 | 1,698 | -52.000% |
| 2026-08-12 | 3.3000 | 3.5000 | 3.2000 | 3.2000 | -9.859% | 178 | 1,839 | -51.250% |
| 2026-08-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -0.838% | 8 | 1,847 | -56.056% |
| 2026-08-07 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -3.243% | 2 | 1,847 | -56.425% |
| 2026-08-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.116% | 403 | 1,444 | -57.838% |
| 2026-08-05 | 3.7000 | 3.7800 | 3.6000 | 3.7800 | -0.526% | 180 | 1,620 | -58.730% |
| 2026-08-04 | 3.8800 | 3.9000 | 3.8000 | 3.8000 | -8.434% | 12 | 1,632 | -58.947% |
| 2026-08-03 | 4.0300 | 4.1500 | 4.0300 | 4.1500 | -21.103% | 27 | 1,657 | -62.410% |
| 2026-07-27 | 5.0000 | 5.3500 | 5.0000 | 5.2600 | +9.356% | 105 | 1,657 | -70.342% |
| 2026-07-20 | 4.9600 | 4.9600 | 4.8100 | 4.8100 | +1.263% | 131 | 1,530 | -67.568% |
| 2026-07-09 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -16.078% | 520 | 1,010 | -67.158% |
| 2026-06-29 | 5.6500 | 5.6600 | 5.6500 | 5.6600 | -11.563% | 4 | 1,010 | -72.438% |
| 2026-06-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +0.156% | 1 | 1,009 | -75.625% |
| 2026-06-18 | 6.4800 | 6.4800 | 6.3600 | 6.3900 | +1.429% | 102 | 1,059 | -75.587% |
| 2026-06-17 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | +8.621% | 18 | 1,047 | -75.238% |
| 2026-06-16 | 6.1000 | 6.1000 | 5.8000 | 5.8000 | -28.307% | 4 | 1,045 | -73.103% |
| 2026-06-11 | 8.1700 | 8.1700 | 8.0800 | 8.0900 | +3.718% | 8 | 1,049 | -80.717% |
| 2026-06-05 | 7.2000 | 7.8000 | 7.2000 | 7.8000 | +18.361% | 18 | 1,033 | -80.000% |
| 2026-06-04 | 6.5200 | 6.5900 | 6.5200 | 6.5900 | -0.453% | 2 | 1,034 | -76.328% |
| 2026-06-01 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -5.429% | 4 | 1,036 | -76.435% |
| 2026-05-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.500% | 1 | 1,035 | -77.714% |
| 2026-05-20 | 8.1000 | 8.1000 | 8.0000 | 8.0000 | -2.795% | 12 | 1,037 | -80.500% |
| 2026-05-19 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -1.082% | 50 | 987 | -81.045% |
| 2026-05-18 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -9.071% | 2 | 985 | -81.250% |
| 2026-05-05 | 9.1200 | 9.1500 | 9.1200 | 9.1500 | -4.886% | 12 | 987 | -82.951% |
| 2026-05-04 | 9.2700 | 9.6200 | 9.2700 | 9.6200 | -1.333% | 8 | 987 | -83.784% |
| 2026-04-30 | 9.7600 | 9.7600 | 9.7300 | 9.7500 | -4.412% | 4 | 987 | -84.000% |
| 2026-04-28 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.134% | 1 | 986 | -84.706% |
| 2026-04-24 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -7.397% | 2 | 986 | -84.226% |
| 2026-04-23 | 10.1000 | 10.6800 | 10.1000 | 10.6800 | +3.689% | 17 | 986 | -85.393% |
| 2026-04-22 | 10.0900 | 10.3000 | 10.0600 | 10.3000 | -2.554% | 4 | 1,001 | -84.854% |
| 2026-04-21 | 10.7800 | 10.7800 | 10.2400 | 10.5700 | +2.126% | 22 | 999 | -85.241% |
| 2026-04-20 | 10.0000 | 10.6000 | 10.0000 | 10.3500 | +2.679% | 3 | 999 | -84.928% |
| 2026-04-17 | 10.1100 | 10.1100 | 10.0800 | 10.0800 | -8.447% | 4 | 998 | -84.524% |
| 2026-04-16 | 11.1900 | 11.3000 | 10.9200 | 11.0100 | +0.548% | 90 | 998 | -85.831% |
| 2026-04-15 | 10.8000 | 10.9500 | 10.8000 | 10.9500 | +0.829% | 16 | 949 | -85.753% |
| 2026-04-14 | 10.7600 | 11.0200 | 10.7500 | 10.8600 | -10.248% | 20 | 941 | -85.635% |
| 2026-04-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.083% | 1 | 940 | -87.107% |
| 2026-04-10 | 11.7700 | 12.2100 | 11.7200 | 12.1100 | +2.194% | 18 | 939 | -87.118% |
| 2026-04-09 | 11.9900 | 11.9900 | 11.8500 | 11.8500 | -4.358% | 2 | 933 | -86.835% |
| 2026-04-08 | 12.3400 | 12.8200 | 12.2900 | 12.3900 | -14.552% | 112 | 932 | -87.409% |
| 2026-04-06 | 14.9200 | 14.9200 | 14.5000 | 14.5000 | -5.660% | 4 | 923 | -89.241% |
| 2026-04-02 | 15.5700 | 15.5700 | 15.3700 | 15.3700 | -6.338% | 510 | 922 | -89.850% |
| 2026-03-31 | 17.5200 | 17.5200 | 16.3900 | 16.4100 | -14.665% | 7 | 922 | -90.494% |
| 2026-03-30 | 18.6200 | 19.2600 | 18.6200 | 19.2300 | -3.415% | 6 | 920 | -91.888% |
| 2026-03-27 | 19.6000 | 20.1900 | 19.6000 | 19.9100 | +12.169% | 19 | 920 | -92.165% |
| 2026-03-26 | 17.7800 | 17.7800 | 17.7500 | 17.7500 | +7.903% | 2 | 905 | -91.211% |
| 2026-03-25 | 16.1800 | 16.4500 | 16.1700 | 16.4500 | +3.982% | 5 | 904 | -90.517% |
| 2026-03-23 | 15.2800 | 15.9500 | 15.2800 | 15.8200 | -8.976% | 4 | 903 | -90.139% |
| 2026-03-20 | 16.9500 | 17.3800 | 16.9000 | 17.3800 | +2.416% | 8 | 903 | -91.024% |
| 2026-03-19 | 16.9700 | 16.9700 | 16.9500 | 16.9700 | +11.133% | 5 | 903 | -90.807% |
| 2026-03-17 | 14.7600 | 15.2700 | 14.7600 | 15.2700 | -0.065% | 6 | 902 | -89.784% |
| 2026-03-16 | 15.6100 | 15.6100 | 15.2800 | 15.2800 | -19.025% | 3 | 902 | -89.791% |
| 2026-03-06 | 16.9600 | 18.8700 | 16.8500 | 18.8700 | +34.498% | 11 | 901 | -91.733% |
| 2026-03-04 | 14.2000 | 14.2000 | 13.5800 | 14.0300 | -9.891% | 147 | 908 | -88.881% |
| 2026-03-03 | 16.3000 | 17.6000 | 15.5700 | 15.5700 | +7.676% | 84 | 761 | -89.981% |
| 2026-03-02 | 14.8100 | 14.8100 | 14.0900 | 14.4600 | +7.032% | 27 | 786 | -89.212% |
| 2026-02-25 | 13.5300 | 13.5500 | 13.4800 | 13.5100 | -1.888% | 160 | 605 | -88.453% |
| 2026-02-24 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -1.220% | 8 | 605 | -88.671% |
| 2026-02-23 | 14.6700 | 14.7000 | 13.9400 | 13.9400 | -0.924% | 19 | 597 | -88.809% |
| 2026-02-20 | 14.3000 | 14.3000 | 14.0700 | 14.0700 | -2.899% | 13 | 586 | -88.913% |
| 2026-02-19 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +6.388% | 11 | 575 | -89.234% |
| 2026-02-18 | 13.5000 | 13.6700 | 13.5000 | 13.6200 | -1.304% | 173 | 564 | -88.546% |
| 2026-02-11 | 13.7000 | 13.9700 | 13.7000 | 13.8000 | +6.564% | 164 | 391 | -88.696% |
| 2026-02-10 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +0.232% | 8 | 227 | -87.954% |
| 2026-02-09 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -5.693% | 7 | 219 | -87.926% |
| 2026-02-05 | 13.8400 | 13.8400 | 13.7000 | 13.7000 | -2.143% | 4 | 212 | -88.613% |
| 2026-02-04 | 13.2000 | 14.0000 | 10.6700 | 14.0000 | +10.236% | 179 | 212 | -88.857% |
| 2026-02-03 | 12.6300 | 12.7000 | 12.3200 | 12.7000 | +2.585% | 14 | 35 | -87.717% |
| 2026-02-02 | 12.3300 | 12.3800 | 12.3300 | 12.3800 | -12.817% | 25 | 25 | -87.399% |
| 2026-01-20 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 0.000% | 2 | 2 | -89.014% |