SPX270219P03000000
SPX Feb 19 2027 3000.00 Put
optionOPRA
EODOct 23, 2026
3.03USD+18.824%(+0.48)390Vol763OI
SPX270219P03000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.0500 | 3.0800 | 3.0300 | 3.0300 | +18.824% | 390 | 582 | 0.000% |
| 2026-10-20 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 0.000% | 2 | 582 | +18.824% |
| 2026-10-19 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | -29.167% | 4 | 580 | +18.824% |
| 2026-10-16 | 2.3000 | 3.6000 | 2.3000 | 3.6000 | +50.000% | 6 | 580 | -15.833% |
| 2026-10-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +9.091% | 10 | 580 | +26.250% |
| 2026-10-09 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -3.930% | 2 | 581 | +37.727% |
| 2026-10-08 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | +9.048% | 4 | 583 | +32.314% |
| 2026-10-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -10.638% | 2 | 583 | +44.286% |
| 2026-10-05 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | -20.339% | 10 | 575 | +28.936% |
| 2026-10-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +17.530% | 350 | 852 | +2.712% |
| 2026-09-30 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | -10.357% | 4 | 854 | +20.717% |
| 2026-09-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.083% | 3 | 854 | +8.214% |
| 2026-09-23 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -3.484% | 1 | 858 | +9.386% |
| 2026-09-21 | 2.9500 | 2.9700 | 2.8700 | 2.8700 | -18.000% | 10 | 860 | +5.575% |
| 2026-09-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.685% | 1 | 860 | -13.429% |
| 2026-09-14 | 3.6100 | 3.6100 | 3.5600 | 3.5600 | -12.099% | 45 | 860 | -14.888% |
| 2026-09-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +5.744% | 2 | 858 | -25.185% |
| 2026-09-09 | 3.7500 | 3.8300 | 3.7500 | 3.8300 | +11.337% | 3 | 856 | -20.888% |
| 2026-09-04 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -8.267% | 16 | 856 | -11.919% |
| 2026-09-02 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -6.250% | 3 | 855 | -19.200% |
| 2026-09-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 1 | 854 | -24.250% |
| 2026-08-31 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -17.021% | 1 | 853 | -22.308% |
| 2026-08-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 1 | 854 | -35.532% |
| 2026-08-21 | 4.8000 | 4.9000 | 4.7700 | 4.9000 | 0.000% | 5 | 857 | -38.163% |
| 2026-08-19 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.778% | 2 | 859 | -38.163% |
| 2026-08-18 | 5.0400 | 5.1300 | 5.0400 | 5.0400 | +10.044% | 5 | 855 | -39.881% |
| 2026-08-14 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -8.765% | 1 | 855 | -33.843% |
| 2026-08-10 | 5.1000 | 5.1100 | 5.0000 | 5.0200 | -5.461% | 708 | 523 | -39.641% |
| 2026-08-05 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -2.030% | 1 | 522 | -42.938% |
| 2026-08-04 | 5.8000 | 5.8000 | 5.4200 | 5.4200 | -20.411% | 8 | 516 | -44.096% |
| 2026-07-30 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +0.147% | 10 | 506 | -55.507% |
| 2026-07-28 | 6.9000 | 6.9300 | 6.8000 | 6.8000 | -3.819% | 9 | 506 | -55.441% |
| 2026-07-27 | 7.1000 | 7.1000 | 7.0700 | 7.0700 | -6.358% | 3 | 503 | -57.143% |
| 2026-07-24 | 7.2800 | 7.5500 | 7.2800 | 7.5500 | -5.625% | 244 | 462 | -59.868% |
| 2026-07-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +13.475% | 10 | 462 | -62.125% |
| 2026-07-22 | 7.0800 | 7.0800 | 7.0500 | 7.0500 | -1.947% | 2 | 461 | -57.021% |
| 2026-07-20 | 7.0500 | 7.1900 | 7.0500 | 7.1900 | -4.515% | 5 | 456 | -57.858% |
| 2026-07-17 | 7.9900 | 8.0500 | 7.5300 | 7.5300 | +12.556% | 11 | 455 | -59.761% |
| 2026-07-16 | 6.7000 | 6.7000 | 6.6900 | 6.6900 | -7.083% | 4 | 455 | -54.709% |
| 2026-07-14 | 7.2200 | 7.2200 | 7.2000 | 7.2000 | -10.891% | 41 | 496 | -57.917% |
| 2026-07-02 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +5.072% | 2 | 494 | -62.500% |
| 2026-07-01 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -4.472% | 50 | 544 | -60.598% |
| 2026-06-29 | 8.0200 | 8.0500 | 8.0200 | 8.0500 | -11.538% | 4 | 544 | -62.360% |
| 2026-06-26 | 9.0700 | 9.1000 | 9.0700 | 9.1000 | +3.409% | 4 | 546 | -66.703% |
| 2026-06-25 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -4.865% | 1 | 545 | -65.568% |
| 2026-06-17 | 9.2400 | 9.2500 | 9.2400 | 9.2500 | +7.935% | 4 | 545 | -67.243% |
| 2026-06-16 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -1.494% | 1 | 547 | -64.644% |
| 2026-06-15 | 8.9700 | 8.9700 | 8.7000 | 8.7000 | -25.322% | 113 | 547 | -65.172% |
| 2026-06-11 | 11.9100 | 12.0100 | 11.6500 | 11.6500 | +5.909% | 5 | 547 | -73.991% |
| 2026-06-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.887% | 2 | 547 | -72.455% |
| 2026-06-08 | 9.8600 | 9.9200 | 9.8600 | 9.9200 | -4.155% | 4 | 547 | -69.456% |
| 2026-06-05 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +9.524% | 1 | 548 | -70.725% |
| 2026-06-04 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -4.545% | 1 | 549 | -67.937% |
| 2026-06-03 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +4.873% | 1 | 550 | -69.394% |
| 2026-06-01 | 9.4300 | 9.4400 | 9.4300 | 9.4400 | -1.255% | 28 | 550 | -67.903% |
| 2026-05-29 | 9.6300 | 9.6300 | 9.5600 | 9.5600 | -6.913% | 6 | 548 | -68.305% |
| 2026-05-28 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -0.677% | 200 | 458 | -70.497% |
| 2026-05-27 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -4.259% | 2 | 458 | -70.696% |
| 2026-05-21 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -12.903% | 35 | 493 | -71.944% |
| 2026-05-15 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +8.772% | 1 | 493 | -75.565% |
| 2026-05-14 | 12.1000 | 12.1600 | 11.4000 | 11.4000 | -4.202% | 225 | 518 | -73.421% |
| 2026-05-13 | 11.9000 | 11.9500 | 11.8500 | 11.9000 | -0.751% | 58 | 545 | -74.538% |
| 2026-05-11 | 12.2000 | 12.2000 | 11.9900 | 11.9900 | -1.398% | 151 | 394 | -74.729% |
| 2026-05-07 | 12.0600 | 12.1900 | 12.0600 | 12.1600 | -3.569% | 9 | 394 | -75.082% |
| 2026-05-06 | 12.6200 | 12.6500 | 12.6100 | 12.6100 | -5.614% | 8 | 396 | -75.971% |
| 2026-05-05 | 13.0000 | 13.3600 | 12.9800 | 13.3600 | +1.520% | 11 | 400 | -77.320% |
| 2026-05-01 | 12.9500 | 13.1600 | 12.8700 | 13.1600 | -3.164% | 29 | 400 | -76.976% |
| 2026-04-30 | 13.5100 | 13.7200 | 13.4900 | 13.5900 | -4.025% | 124 | 400 | -77.704% |
| 2026-04-28 | 14.4300 | 14.4500 | 14.1500 | 14.1600 | 0.000% | 12 | 402 | -78.602% |
| 2026-04-24 | 14.1900 | 14.1900 | 14.1300 | 14.1600 | -2.075% | 4 | 404 | -78.602% |
| 2026-04-23 | 14.6600 | 14.6600 | 14.4600 | 14.4600 | -4.491% | 5 | 406 | -79.046% |
| 2026-04-21 | 15.0500 | 15.1400 | 15.0000 | 15.1400 | +2.783% | 8 | 406 | -79.987% |
| 2026-04-20 | 14.7900 | 14.7900 | 14.7300 | 14.7300 | +1.586% | 2 | 409 | -79.430% |
| 2026-04-17 | 14.5300 | 14.6000 | 14.5000 | 14.5000 | -7.878% | 30 | 410 | -79.103% |
| 2026-04-14 | 15.6000 | 15.7700 | 15.6000 | 15.7400 | -10.568% | 29 | 387 | -80.750% |
| 2026-04-09 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -0.565% | 1 | 389 | -82.784% |
| 2026-04-08 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -15.714% | 1 | 388 | -82.881% |
| 2026-04-07 | 21.6000 | 21.6000 | 21.0000 | 21.0000 | +0.913% | 9 | 388 | -85.571% |
| 2026-04-06 | 20.8700 | 20.8700 | 20.8100 | 20.8100 | -22.293% | 4 | 387 | -85.440% |
| 2026-03-30 | 26.7800 | 26.7800 | 26.7800 | 26.7800 | -4.833% | 37 | 385 | -88.686% |
| 2026-03-27 | 27.6300 | 28.1500 | 27.6300 | 28.1400 | +10.657% | 30 | 385 | -89.232% |
| 2026-03-26 | 24.5400 | 25.4300 | 24.4500 | 25.4300 | +5.039% | 8 | 383 | -88.085% |
| 2026-03-24 | 24.2600 | 24.2600 | 24.2100 | 24.2100 | +3.550% | 4 | 379 | -87.485% |
| 2026-03-23 | 22.7200 | 23.3800 | 22.7200 | 23.3800 | -5.802% | 8 | 377 | -87.040% |
| 2026-03-20 | 24.1000 | 24.8600 | 24.1000 | 24.8200 | +9.147% | 158 | 373 | -87.792% |
| 2026-03-16 | 22.2800 | 22.9000 | 21.7200 | 22.7400 | -9.402% | 330 | 296 | -86.675% |
| 2026-03-13 | 25.0600 | 25.1100 | 25.0600 | 25.1000 | +5.021% | 4 | 111 | -87.928% |
| 2026-03-12 | 23.8800 | 23.9100 | 23.8800 | 23.9000 | -9.675% | 5 | 110 | -87.322% |
| 2026-03-06 | 23.6100 | 26.4700 | 23.6000 | 26.4600 | +34.451% | 180 | 108 | -88.549% |
| 2026-03-04 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | -19.344% | 4 | 8 | -84.604% |
| 2026-03-03 | 23.9700 | 24.5700 | 23.9700 | 24.4000 | +19.902% | 8 | 7 | -87.582% |
| 2026-02-17 | 22.0000 | 22.0000 | 20.2900 | 20.3500 | +6.824% | 4 | 6 | -85.111% |
| 2026-02-06 | 19.7000 | 19.7100 | 19.0500 | 19.0500 | +0.528% | 8 | 6 | -84.094% |
| 2026-02-04 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +6.580% | 4 | 6 | -84.011% |
| 2026-01-26 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | 0.000% | 4 | 2 | -82.958% |