SPX270219P02800000
SPX Feb 19 2027 2800.00 Put
optionOPRA
EODOct 26, 2026
1.90USD-19.831%(-0.47)285Vol2,361OI
SPX270219P02800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.9300 | 1.9400 | 1.8700 | 1.9000 | -19.831% | 285 | 2,569 | 0.000% |
| 2026-10-22 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +19.095% | 1 | 2,569 | -19.831% |
| 2026-10-20 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +17.059% | 42 | 2,611 | -4.523% |
| 2026-10-13 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 2 | 2,611 | +11.765% |
| 2026-10-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -23.581% | 5 | 2,611 | +8.571% |
| 2026-10-01 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +10.628% | 240 | 2,371 | -17.031% |
| 2026-09-30 | 2.0500 | 2.0700 | 2.0200 | 2.0700 | -5.909% | 33 | 2,367 | -8.213% |
| 2026-09-29 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | -5.172% | 8 | 2,369 | -13.636% |
| 2026-09-25 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +3.111% | 6 | 2,418 | -18.103% |
| 2026-09-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -7.025% | 3 | 2,418 | -15.556% |
| 2026-09-21 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -24.845% | 150 | 2,268 | -21.488% |
| 2026-09-16 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +12.195% | 1 | 2,267 | -40.994% |
| 2026-09-11 | 2.9000 | 3.1000 | 2.8700 | 2.8700 | -14.328% | 10 | 2,260 | -33.798% |
| 2026-09-10 | 3.3200 | 3.3500 | 3.3200 | 3.3500 | +8.766% | 4 | 2,258 | -43.284% |
| 2026-09-09 | 3.1800 | 3.1800 | 3.0800 | 3.0800 | +2.667% | 4 | 2,293 | -38.312% |
| 2026-09-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.695% | 3 | 2,293 | -36.667% |
| 2026-09-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 3 | 2,293 | -35.593% |
| 2026-09-02 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -13.649% | 3 | 2,292 | -38.710% |
| 2026-08-26 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -6.995% | 60 | 2,352 | -47.075% |
| 2026-08-14 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -1.026% | 1 | 2,352 | -50.777% |
| 2026-08-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -6.921% | 2 | 2,350 | -51.282% |
| 2026-08-10 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -2.784% | 45 | 2,350 | -54.654% |
| 2026-08-07 | 4.3300 | 4.3300 | 4.3100 | 4.3100 | -4.222% | 40 | 2,380 | -55.916% |
| 2026-08-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -22.414% | 578 | 1,871 | -57.778% |
| 2026-07-28 | 5.7700 | 5.8000 | 5.7700 | 5.8000 | -7.790% | 7 | 1,870 | -67.241% |
| 2026-07-27 | 6.2700 | 6.2900 | 6.2700 | 6.2900 | -7.500% | 6 | 1,870 | -69.793% |
| 2026-07-23 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | +14.865% | 40 | 1,844 | -72.059% |
| 2026-07-22 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -5.582% | 2 | 1,843 | -67.905% |
| 2026-07-17 | 6.7200 | 6.7200 | 6.2700 | 6.2700 | +8.103% | 8 | 1,843 | -69.697% |
| 2026-07-16 | 5.7800 | 5.8000 | 5.7800 | 5.8000 | +0.870% | 4 | 1,841 | -67.241% |
| 2026-07-09 | 5.8800 | 5.8800 | 5.7500 | 5.7500 | -15.936% | 404 | 1,517 | -66.957% |
| 2026-07-02 | 6.6300 | 6.8400 | 6.6300 | 6.8400 | +8.571% | 8 | 1,517 | -72.222% |
| 2026-07-01 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.080% | 1 | 1,517 | -69.841% |
| 2026-06-29 | 6.8100 | 6.8700 | 6.7700 | 6.7800 | -10.789% | 6 | 1,517 | -71.976% |
| 2026-06-22 | 7.5600 | 7.6000 | 7.5600 | 7.6000 | -2.188% | 2 | 1,517 | -75.000% |
| 2026-06-18 | 7.8000 | 7.8000 | 7.7400 | 7.7700 | +6.148% | 54 | 1,517 | -75.547% |
| 2026-06-15 | 7.3500 | 7.4100 | 7.3200 | 7.3200 | -15.862% | 100 | 1,517 | -74.044% |
| 2026-06-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +13.577% | 1 | 1,517 | -78.161% |
| 2026-06-04 | 7.9500 | 7.9500 | 7.6600 | 7.6600 | -3.161% | 401 | 1,142 | -75.196% |
| 2026-06-01 | 7.9700 | 7.9700 | 7.9100 | 7.9100 | -1.739% | 8 | 1,142 | -75.980% |
| 2026-05-29 | 8.0300 | 8.0500 | 8.0300 | 8.0500 | -1.949% | 2 | 1,142 | -76.398% |
| 2026-05-28 | 8.2800 | 8.2800 | 8.2100 | 8.2100 | -6.385% | 6 | 1,142 | -76.857% |
| 2026-05-27 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -12.910% | 60 | 1,082 | -78.335% |
| 2026-05-19 | 10.1000 | 10.1000 | 9.9900 | 10.0700 | -0.396% | 1,023 | 140 | -81.132% |
| 2026-05-14 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -1.940% | 2 | 140 | -81.207% |
| 2026-05-11 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +0.389% | 2 | 141 | -81.571% |
| 2026-05-08 | 10.2100 | 10.2700 | 10.2100 | 10.2700 | -1.534% | 2 | 142 | -81.500% |
| 2026-05-07 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -4.923% | 4 | 142 | -81.783% |
| 2026-05-05 | 10.9800 | 10.9800 | 10.9700 | 10.9700 | -4.939% | 4 | 144 | -82.680% |
| 2026-05-04 | 11.5400 | 11.5600 | 11.5400 | 11.5400 | +4.814% | 8 | 148 | -83.536% |
| 2026-05-01 | 10.9300 | 11.0100 | 10.9300 | 11.0100 | -3.336% | 4 | 148 | -82.743% |
| 2026-04-30 | 11.5500 | 11.5500 | 11.3700 | 11.3900 | -12.317% | 16 | 148 | -83.319% |
| 2026-04-21 | 12.2800 | 13.0200 | 12.2500 | 12.9900 | +4.337% | 112 | 93 | -85.373% |
| 2026-04-20 | 12.4800 | 12.4800 | 12.4500 | 12.4500 | +2.301% | 4 | 93 | -84.739% |
| 2026-04-17 | 12.1800 | 12.1800 | 12.1700 | 12.1700 | -7.452% | 4 | 95 | -84.388% |
| 2026-04-16 | 13.2000 | 13.2000 | 13.1500 | 13.1500 | +0.689% | 2 | 97 | -85.551% |
| 2026-04-15 | 12.9900 | 13.0900 | 12.9900 | 13.0600 | -2.755% | 46 | 97 | -85.452% |
| 2026-04-14 | 13.1300 | 13.4300 | 13.1300 | 13.4300 | -5.021% | 14 | 111 | -85.853% |
| 2026-04-10 | 14.1200 | 14.1500 | 14.1100 | 14.1400 | -6.296% | 4 | 113 | -86.563% |
| 2026-04-08 | 15.0500 | 15.0900 | 15.0500 | 15.0900 | -17.179% | 2 | 113 | -87.409% |
| 2026-04-07 | 18.1700 | 18.2200 | 18.1700 | 18.2200 | -1.460% | 8 | 114 | -89.572% |
| 2026-04-02 | 18.5600 | 18.5600 | 18.4900 | 18.4900 | -10.024% | 6 | 113 | -89.724% |
| 2026-03-31 | 20.9800 | 20.9800 | 20.5300 | 20.5500 | -12.029% | 8 | 113 | -90.754% |
| 2026-03-30 | 23.3600 | 23.3600 | 23.3600 | 23.3600 | -1.890% | 2 | 113 | -91.866% |
| 2026-03-27 | 23.1600 | 23.8100 | 22.9400 | 23.8100 | +18.222% | 46 | 112 | -92.020% |
| 2026-03-26 | 20.2300 | 20.2500 | 20.1300 | 20.1400 | -2.846% | 8 | 90 | -90.566% |
| 2026-03-24 | 20.7000 | 20.7300 | 20.7000 | 20.7300 | +1.618% | 14 | 86 | -90.835% |
| 2026-03-20 | 20.3700 | 20.4500 | 20.3500 | 20.4000 | -8.315% | 8 | 94 | -90.686% |
| 2026-03-19 | 22.2400 | 22.2500 | 22.2400 | 22.2500 | +21.585% | 4 | 90 | -91.461% |
| 2026-03-17 | 17.6900 | 18.3000 | 17.6900 | 18.3000 | -1.188% | 5 | 90 | -89.617% |
| 2026-03-16 | 18.3900 | 18.5200 | 18.3900 | 18.5200 | -11.810% | 6 | 88 | -89.741% |
| 2026-03-13 | 20.9600 | 21.0000 | 20.6800 | 21.0000 | +5.105% | 70 | 90 | -90.952% |
| 2026-03-12 | 19.8000 | 19.9800 | 19.8000 | 19.9800 | +7.883% | 2 | 90 | -90.490% |
| 2026-03-10 | 18.4700 | 18.5200 | 18.4700 | 18.5200 | -15.856% | 4 | 89 | -89.741% |
| 2026-03-06 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | +31.796% | 7 | 87 | -91.368% |
| 2026-03-04 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -18.217% | 10 | 94 | -88.623% |
| 2026-03-03 | 20.5000 | 20.5000 | 20.4200 | 20.4200 | +16.420% | 2 | 84 | -90.695% |
| 2026-03-02 | 17.6000 | 17.6000 | 17.4300 | 17.5400 | +0.921% | 8 | 84 | -89.168% |
| 2026-02-23 | 17.1600 | 17.3800 | 17.0300 | 17.3800 | +2.476% | 6 | 80 | -89.068% |
| 2026-02-20 | 16.8400 | 16.9600 | 16.8400 | 16.9600 | -3.086% | 2 | 77 | -88.797% |
| 2026-02-19 | 17.7400 | 17.8100 | 17.5000 | 17.5000 | +6.318% | 132 | 76 | -89.143% |
| 2026-02-18 | 16.3800 | 16.4600 | 16.3800 | 16.4600 | -4.524% | 2 | 37 | -88.457% |
| 2026-02-12 | 17.1300 | 17.2400 | 17.1300 | 17.2400 | +11.514% | 2 | 37 | -88.979% |
| 2026-02-09 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | -2.583% | 7 | 37 | -87.710% |
| 2026-02-04 | 16.8800 | 16.8800 | 15.8700 | 15.8700 | +4.339% | 7 | 37 | -88.028% |
| 2026-01-23 | 15.2100 | 15.2100 | 15.2000 | 15.2100 | +2.012% | 12 | 35 | -87.508% |
| 2026-01-22 | 14.9300 | 14.9300 | 14.9000 | 14.9100 | -12.294% | 52 | 29 | -87.257% |
| 2026-01-20 | 16.2700 | 17.0000 | 16.2700 | 17.0000 | +16.041% | 7 | 7 | -88.824% |
| 2026-01-16 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | 0.000% | 2 | 0 | -87.031% |