SPX270219P02900000
SPX Feb 19 2027 2900.00 Put
optionOPRA
EODOct 28, 2026
1.85USD-22.917%(-0.55)4Vol425OI
SPX270219P02900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.0000 | 2.0000 | 1.8500 | 1.8500 | -22.917% | 4 | 425 | 0.000% |
| 2026-10-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +3.896% | 2 | 427 | -22.917% |
| 2026-10-19 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -27.813% | 4 | 429 | -19.913% |
| 2026-10-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +46.119% | 2 | 427 | -42.188% |
| 2026-10-14 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -2.667% | 3 | 424 | -15.525% |
| 2026-10-02 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -26.230% | 2 | 424 | -17.778% |
| 2026-09-18 | 2.9000 | 3.0500 | 2.9000 | 3.0500 | +3.390% | 4 | 422 | -39.344% |
| 2026-09-17 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 4 | 422 | -37.288% |
| 2026-09-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 2 | 420 | -40.323% |
| 2026-09-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.034% | 4 | 421 | -47.143% |
| 2026-09-08 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -31.875% | 2 | 421 | -43.425% |
| 2026-08-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -3.226% | 175 | 360 | -61.458% |
| 2026-08-05 | 4.9300 | 4.9600 | 4.9300 | 4.9600 | -0.800% | 2 | 360 | -62.702% |
| 2026-08-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -33.066% | 103 | 265 | -63.000% |
| 2026-07-23 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +15.814% | 2 | 265 | -75.234% |
| 2026-07-22 | 6.4300 | 6.4500 | 6.4300 | 6.4500 | -8.250% | 2 | 266 | -71.318% |
| 2026-07-17 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +8.655% | 4 | 264 | -73.684% |
| 2026-07-16 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -5.409% | 4 | 262 | -71.406% |
| 2026-07-07 | 6.6000 | 6.8400 | 6.6000 | 6.8400 | -5.000% | 3 | 261 | -72.953% |
| 2026-07-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 1 | 260 | -74.306% |
| 2026-06-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -13.415% | 1 | 259 | -73.944% |
| 2026-06-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.855% | 1 | 258 | -77.439% |
| 2026-06-23 | 8.7700 | 8.7700 | 8.7100 | 8.7100 | +7.398% | 2 | 257 | -78.760% |
| 2026-06-17 | 8.1600 | 8.1600 | 8.1100 | 8.1100 | -0.246% | 4 | 257 | -77.189% |
| 2026-06-15 | 8.2700 | 8.2700 | 7.9900 | 8.1300 | -24.019% | 230 | 164 | -77.245% |
| 2026-06-11 | 10.6100 | 10.7000 | 10.6100 | 10.7000 | +22.286% | 2 | 165 | -82.710% |
| 2026-06-01 | 8.7800 | 8.8000 | 8.6300 | 8.7500 | -2.886% | 8 | 167 | -78.857% |
| 2026-05-28 | 9.1300 | 9.1300 | 9.0100 | 9.0100 | -14.190% | 2 | 166 | -79.467% |
| 2026-05-20 | 10.6100 | 10.7000 | 10.5000 | 10.5000 | -6.250% | 3 | 167 | -82.381% |
| 2026-05-18 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +2.564% | 1 | 167 | -83.482% |
| 2026-05-13 | 10.9200 | 10.9600 | 10.9100 | 10.9200 | -2.587% | 54 | 143 | -83.059% |
| 2026-05-12 | 11.2500 | 11.2500 | 11.2100 | 11.2100 | +0.900% | 2 | 144 | -83.497% |
| 2026-05-08 | 11.0800 | 11.1100 | 11.0700 | 11.1100 | -2.715% | 12 | 144 | -83.348% |
| 2026-05-07 | 11.4300 | 11.4300 | 11.4200 | 11.4200 | -4.833% | 8 | 146 | -83.800% |
| 2026-05-05 | 11.9800 | 12.0300 | 11.9800 | 12.0000 | -4.988% | 12 | 148 | -84.583% |
| 2026-05-04 | 12.6400 | 12.6400 | 12.6300 | 12.6300 | +6.313% | 8 | 150 | -85.352% |
| 2026-05-01 | 11.8800 | 11.9100 | 11.8800 | 11.8800 | -7.187% | 8 | 150 | -84.428% |
| 2026-04-30 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -2.957% | 15 | 150 | -85.547% |
| 2026-04-28 | 13.2200 | 13.2500 | 13.1900 | 13.1900 | -4.420% | 4 | 135 | -85.974% |
| 2026-04-21 | 13.3100 | 14.1800 | 13.2400 | 13.8000 | +3.293% | 36 | 136 | -86.594% |
| 2026-04-17 | 13.3100 | 13.3600 | 13.3100 | 13.3600 | -6.508% | 2 | 136 | -86.153% |
| 2026-04-15 | 14.3000 | 14.3300 | 14.2000 | 14.2900 | -1.516% | 54 | 137 | -87.054% |
| 2026-04-14 | 14.3100 | 14.5200 | 14.3100 | 14.5100 | -5.534% | 112 | 137 | -87.250% |
| 2026-04-10 | 15.3800 | 15.4300 | 15.3400 | 15.3600 | -3.091% | 178 | 95 | -87.956% |
| 2026-04-09 | 15.8100 | 15.8500 | 15.8100 | 15.8500 | -15.736% | 2 | 109 | -88.328% |
| 2026-04-06 | 18.8700 | 18.8700 | 18.8100 | 18.8100 | -5.335% | 6 | 109 | -90.165% |
| 2026-04-01 | 19.9600 | 19.9600 | 19.8700 | 19.8700 | -11.846% | 2 | 109 | -90.689% |
| 2026-03-31 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | -14.133% | 2 | 109 | -91.792% |
| 2026-03-30 | 24.5700 | 26.2500 | 24.5400 | 26.2500 | +5.549% | 4 | 109 | -92.952% |
| 2026-03-27 | 25.4400 | 25.4400 | 24.8700 | 24.8700 | +4.189% | 8 | 108 | -92.561% |
| 2026-03-26 | 24.0100 | 24.0100 | 23.8700 | 23.8700 | +9.095% | 4 | 104 | -92.250% |
| 2026-03-24 | 21.8800 | 21.8800 | 21.7700 | 21.8800 | -3.485% | 4 | 104 | -91.545% |
| 2026-03-20 | 22.6400 | 22.8500 | 22.5500 | 22.6700 | +12.339% | 104 | 103 | -91.839% |
| 2026-03-17 | 20.0800 | 20.1800 | 20.0800 | 20.1800 | -10.708% | 2 | 54 | -90.833% |
| 2026-03-13 | 22.8200 | 22.9700 | 22.6000 | 22.6000 | +10.676% | 82 | 53 | -91.814% |
| 2026-03-10 | 20.3900 | 20.4200 | 20.3900 | 20.4200 | -11.831% | 2 | 17 | -90.940% |
| 2026-03-09 | 23.1400 | 23.1600 | 23.1400 | 23.1600 | +6.777% | 4 | 17 | -92.012% |
| 2026-03-06 | 21.7000 | 21.7000 | 21.6900 | 21.6900 | +18.719% | 4 | 15 | -91.471% |
| 2026-03-04 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | -14.064% | 4 | 13 | -89.874% |
| 2026-03-03 | 21.1600 | 21.2600 | 21.1600 | 21.2600 | +11.018% | 2 | 13 | -91.298% |
| 2026-03-02 | 19.1000 | 19.1600 | 18.6200 | 19.1500 | +4.303% | 8 | 13 | -90.339% |
| 2026-02-26 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | +2.973% | 2 | 12 | -89.924% |
| 2026-02-25 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -0.669% | 4 | 10 | -89.624% |
| 2026-02-18 | 17.9000 | 17.9500 | 17.9000 | 17.9500 | -1.644% | 4 | 10 | -89.694% |
| 2026-02-05 | 18.1600 | 18.2500 | 18.1600 | 18.2500 | +5.309% | 4 | 10 | -89.863% |
| 2026-02-04 | 18.4100 | 18.4100 | 17.3300 | 17.3300 | +0.173% | 6 | 10 | -89.325% |
| 2026-01-30 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -4.945% | 1 | 9 | -89.306% |
| 2026-01-29 | 18.2000 | 18.5400 | 18.2000 | 18.2000 | +12.346% | 6 | 8 | -89.835% |
| 2026-01-15 | 16.3000 | 16.3000 | 16.2000 | 16.2000 | 0.000% | 4 | 4 | -88.580% |