Dark

SPX20270219P2800
SPX Feb 19 2027 2800.00 Put (SPX270219P02800000)
option OPRA

EOD

Sep 11, 2026

2.87-14.328%(-0.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.9000	3.1000	2.8700	2.8700	-14.328%	10	2,267	0.000%
2026-09-10	3.3200	3.3500	3.3200	3.3500	+8.766%	4	2,260	-14.328%
2026-09-09	3.1800	3.1800	3.0800	3.0800	+2.667%	4	2,258	-6.818%
2026-09-08	3.0000	3.0000	3.0000	3.0000	+1.695%	3	2,293	-4.333%
2026-09-04	2.9500	2.9500	2.9500	2.9500	-4.839%	3	2,293	-2.712%
2026-09-02	3.1500	3.1500	3.1000	3.1000	-13.649%	3	2,293	-7.419%
2026-08-26	3.5900	3.5900	3.5900	3.5900	-6.995%	60	2,292	-20.056%
2026-08-14	3.8600	3.8600	3.8600	3.8600	-1.026%	1	2,352	-25.648%
2026-08-13	3.9000	3.9000	3.9000	3.9000	-6.921%	2	2,352	-26.410%
2026-08-10	4.1900	4.1900	4.1900	4.1900	-2.784%	45	2,350	-31.504%
2026-08-07	4.3300	4.3300	4.3100	4.3100	-4.222%	40	2,350	-33.411%
2026-08-06	4.5000	4.5000	4.5000	4.5000	-22.414%	578	2,380	-36.222%
2026-07-28	5.7700	5.8000	5.7700	5.8000	-7.790%	7	1,871	-50.517%
2026-07-27	6.2700	6.2900	6.2700	6.2900	-7.500%	6	1,870	-54.372%
2026-07-23	6.9000	6.9000	6.8000	6.8000	+14.865%	40	1,870	-57.794%
2026-07-22	5.9200	5.9200	5.9200	5.9200	-5.582%	2	1,844	-51.520%
2026-07-17	6.7200	6.7200	6.2700	6.2700	+8.103%	8	1,843	-54.226%
2026-07-16	5.7800	5.8000	5.7800	5.8000	+0.870%	4	1,843	-50.517%
2026-07-09	5.8800	5.8800	5.7500	5.7500	-15.936%	404	1,441	-50.087%
2026-07-02	6.6300	6.8400	6.6300	6.8400	+8.571%	8	1,517	-58.041%
2026-07-01	6.3000	6.3000	6.3000	6.3000	-7.080%	1	1,517	-54.444%
2026-06-29	6.8100	6.8700	6.7700	6.7800	-10.789%	6	1,517	-57.670%
2026-06-22	7.5600	7.6000	7.5600	7.6000	-2.188%	2	1,517	-62.237%
2026-06-18	7.8000	7.8000	7.7400	7.7700	+6.148%	54	1,517	-63.063%
2026-06-15	7.3500	7.4100	7.3200	7.3200	-15.862%	100	1,517	-60.792%
2026-06-05	8.7000	8.7000	8.7000	8.7000	+13.577%	1	1,517	-67.011%
2026-06-04	7.9500	7.9500	7.6600	7.6600	-3.161%	401	1,517	-62.533%
2026-06-01	7.9700	7.9700	7.9100	7.9100	-1.739%	8	1,142	-63.717%
2026-05-29	8.0300	8.0500	8.0300	8.0500	-1.949%	2	1,142	-64.348%
2026-05-28	8.2800	8.2800	8.2100	8.2100	-6.385%	6	1,142	-65.043%
2026-05-27	8.7700	8.7700	8.7700	8.7700	-12.910%	60	1,142	-67.275%
2026-05-19	10.1000	10.1000	9.9900	10.0700	-0.396%	1,023	1,082	-71.500%
2026-05-14	10.1100	10.1100	10.1100	10.1100	-1.940%	2	140	-71.612%
2026-05-11	10.3100	10.3100	10.3100	10.3100	+0.389%	2	140	-72.163%
2026-05-08	10.2100	10.2700	10.2100	10.2700	-1.534%	2	141	-72.055%
2026-05-07	10.4300	10.4300	10.4300	10.4300	-4.923%	4	142	-72.483%
2026-05-05	10.9800	10.9800	10.9700	10.9700	-4.939%	4	142	-73.838%
2026-05-04	11.5400	11.5600	11.5400	11.5400	+4.814%	8	144	-75.130%
2026-05-01	10.9300	11.0100	10.9300	11.0100	-3.336%	4	148	-73.933%
2026-04-30	11.5500	11.5500	11.3700	11.3900	-12.317%	16	148	-74.802%
2026-04-21	12.2800	13.0200	12.2500	12.9900	+4.337%	112	93	-77.906%
2026-04-20	12.4800	12.4800	12.4500	12.4500	+2.301%	4	93	-76.948%
2026-04-17	12.1800	12.1800	12.1700	12.1700	-7.452%	4	95	-76.417%
2026-04-16	13.2000	13.2000	13.1500	13.1500	+0.689%	2	97	-78.175%
2026-04-15	12.9900	13.0900	12.9900	13.0600	-2.755%	46	97	-78.025%
2026-04-14	13.1300	13.4300	13.1300	13.4300	-5.021%	14	111	-78.630%
2026-04-10	14.1200	14.1500	14.1100	14.1400	-6.296%	4	113	-79.703%
2026-04-08	15.0500	15.0900	15.0500	15.0900	-17.179%	2	113	-80.981%
2026-04-07	18.1700	18.2200	18.1700	18.2200	-1.460%	8	114	-84.248%
2026-04-02	18.5600	18.5600	18.4900	18.4900	-10.024%	6	113	-84.478%
2026-03-31	20.9800	20.9800	20.5300	20.5500	-12.029%	8	113	-86.034%
2026-03-30	23.3600	23.3600	23.3600	23.3600	-1.890%	2	113	-87.714%
2026-03-27	23.1600	23.8100	22.9400	23.8100	+18.222%	46	112	-87.946%
2026-03-26	20.2300	20.2500	20.1300	20.1400	-2.846%	8	90	-85.750%
2026-03-24	20.7000	20.7300	20.7000	20.7300	+1.618%	14	86	-86.155%
2026-03-20	20.3700	20.4500	20.3500	20.4000	-8.315%	8	94	-85.931%
2026-03-19	22.2400	22.2500	22.2400	22.2500	+21.585%	4	90	-87.101%
2026-03-17	17.6900	18.3000	17.6900	18.3000	-1.188%	5	90	-84.317%
2026-03-16	18.3900	18.5200	18.3900	18.5200	-11.810%	6	88	-84.503%
2026-03-13	20.9600	21.0000	20.6800	21.0000	+5.105%	70	90	-86.333%
2026-03-12	19.8000	19.9800	19.8000	19.9800	+7.883%	2	90	-85.636%
2026-03-10	18.4700	18.5200	18.4700	18.5200	-15.856%	4	89	-84.503%
2026-03-06	22.0100	22.0100	22.0100	22.0100	+31.796%	7	87	-86.960%
2026-03-04	16.7000	16.7000	16.7000	16.7000	-18.217%	10	94	-82.814%
2026-03-03	20.5000	20.5000	20.4200	20.4200	+16.420%	2	84	-85.945%
2026-03-02	17.6000	17.6000	17.4300	17.5400	+0.921%	8	84	-83.637%
2026-02-23	17.1600	17.3800	17.0300	17.3800	+2.476%	6	80	-83.487%
2026-02-20	16.8400	16.9600	16.8400	16.9600	-3.086%	2	77	-83.078%
2026-02-19	17.7400	17.8100	17.5000	17.5000	+6.318%	132	76	-83.600%
2026-02-18	16.3800	16.4600	16.3800	16.4600	-4.524%	2	37	-82.564%
2026-02-12	17.1300	17.2400	17.1300	17.2400	+11.514%	2	37	-83.353%
2026-02-09	15.4600	15.4600	15.4600	15.4600	-2.583%	7	37	-81.436%
2026-02-04	16.8800	16.8800	15.8700	15.8700	+4.339%	7	37	-81.916%
2026-01-23	15.2100	15.2100	15.2000	15.2100	+2.012%	12	35	-81.131%
2026-01-22	14.9300	14.9300	14.9000	14.9100	-12.294%	52	29	-80.751%
2026-01-20	16.2700	17.0000	16.2700	17.0000	+16.041%	7	7	-83.118%
2026-01-16	14.6500	14.6500	14.6500	14.6500	0.000%	2	0	-80.410%

.dark-mode .llfNxN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .llfNxN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P2800SPX Feb 19 2027 2800.00 Put (SPX270219P02800000)option OPRA

SPX20270219P2800
SPX Feb 19 2027 2800.00 Put (SPX270219P02800000)
option OPRA