Dark

SPX20270219P3000
SPX Feb 19 2027 3000.00 Put (SPX270219P03000000)
option OPRA

EOD

Sep 10, 2026

4.05+5.744%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.0500	4.0500	4.0500	4.0500	+5.744%	2	860	0.000%
2026-09-09	3.7500	3.8300	3.7500	3.8300	+11.337%	3	858	+5.744%
2026-09-04	3.4400	3.4400	3.4400	3.4400	-8.267%	16	856	+17.733%
2026-09-02	3.8000	3.8000	3.7500	3.7500	-6.250%	3	856	+8.000%
2026-09-01	4.0000	4.0000	4.0000	4.0000	+2.564%	1	855	+1.250%
2026-08-31	3.9000	3.9000	3.9000	3.9000	-17.021%	1	854	+3.846%
2026-08-24	4.7000	4.7000	4.7000	4.7000	-4.082%	1	853	-13.830%
2026-08-21	4.8000	4.9000	4.7700	4.9000	0.000%	5	854	-17.347%
2026-08-19	4.9000	4.9000	4.9000	4.9000	-2.778%	2	857	-17.347%
2026-08-18	5.0400	5.1300	5.0400	5.0400	+10.044%	5	859	-19.643%
2026-08-14	4.5800	4.5800	4.5800	4.5800	-8.765%	1	855	-11.572%
2026-08-10	5.1000	5.1100	5.0000	5.0200	-5.461%	708	855	-19.323%
2026-08-05	5.3100	5.3100	5.3100	5.3100	-2.030%	1	523	-23.729%
2026-08-04	5.8000	5.8000	5.4200	5.4200	-20.411%	8	522	-25.277%
2026-07-30	6.8100	6.8100	6.8100	6.8100	+0.147%	10	516	-40.529%
2026-07-28	6.9000	6.9300	6.8000	6.8000	-3.819%	9	506	-40.441%
2026-07-27	7.1000	7.1000	7.0700	7.0700	-6.358%	3	506	-42.716%
2026-07-24	7.2800	7.5500	7.2800	7.5500	-5.625%	244	503	-46.358%
2026-07-23	8.0000	8.0000	8.0000	8.0000	+13.475%	10	462	-49.375%
2026-07-22	7.0800	7.0800	7.0500	7.0500	-1.947%	2	462	-42.553%
2026-07-20	7.0500	7.1900	7.0500	7.1900	-4.515%	5	461	-43.672%
2026-07-17	7.9900	8.0500	7.5300	7.5300	+12.556%	11	456	-46.215%
2026-07-16	6.7000	6.7000	6.6900	6.6900	-7.083%	4	455	-39.462%
2026-07-14	7.2200	7.2200	7.2000	7.2000	-10.891%	41	455	-43.750%
2026-07-02	8.0800	8.0800	8.0800	8.0800	+5.072%	2	494	-49.876%
2026-07-01	7.6900	7.6900	7.6900	7.6900	-4.472%	50	494	-47.334%
2026-06-29	8.0200	8.0500	8.0200	8.0500	-11.538%	4	544	-49.689%
2026-06-26	9.0700	9.1000	9.0700	9.1000	+3.409%	4	544	-55.495%
2026-06-25	8.8000	8.8000	8.8000	8.8000	-4.865%	1	546	-53.977%
2026-06-17	9.2400	9.2500	9.2400	9.2500	+7.935%	4	545	-56.216%
2026-06-16	8.5700	8.5700	8.5700	8.5700	-1.494%	1	545	-52.742%
2026-06-15	8.9700	8.9700	8.7000	8.7000	-25.322%	113	547	-53.448%
2026-06-11	11.9100	12.0100	11.6500	11.6500	+5.909%	5	547	-65.236%
2026-06-09	11.0000	11.0000	11.0000	11.0000	+10.887%	2	547	-63.182%
2026-06-08	9.8600	9.9200	9.8600	9.9200	-4.155%	4	547	-59.173%
2026-06-05	10.3500	10.3500	10.3500	10.3500	+9.524%	1	547	-60.870%
2026-06-04	9.4500	9.4500	9.4500	9.4500	-4.545%	1	548	-57.143%
2026-06-03	9.9000	9.9000	9.9000	9.9000	+4.873%	1	549	-59.091%
2026-06-01	9.4300	9.4400	9.4300	9.4400	-1.255%	28	550	-57.097%
2026-05-29	9.6300	9.6300	9.5600	9.5600	-6.913%	6	550	-57.636%
2026-05-28	10.2700	10.2700	10.2700	10.2700	-0.677%	200	548	-60.565%
2026-05-27	10.3400	10.3400	10.3400	10.3400	-4.259%	2	458	-60.832%
2026-05-21	10.8000	10.8000	10.8000	10.8000	-12.903%	35	458	-62.500%
2026-05-15	12.4000	12.4000	12.4000	12.4000	+8.772%	1	493	-67.339%
2026-05-14	12.1000	12.1600	11.4000	11.4000	-4.202%	225	493	-64.474%
2026-05-13	11.9000	11.9500	11.8500	11.9000	-0.751%	58	518	-65.966%
2026-05-11	12.2000	12.2000	11.9900	11.9900	-1.398%	151	518	-66.222%
2026-05-07	12.0600	12.1900	12.0600	12.1600	-3.569%	9	394	-66.694%
2026-05-06	12.6200	12.6500	12.6100	12.6100	-5.614%	8	394	-67.883%
2026-05-05	13.0000	13.3600	12.9800	13.3600	+1.520%	11	396	-69.686%
2026-05-01	12.9500	13.1600	12.8700	13.1600	-3.164%	29	400	-69.225%
2026-04-30	13.5100	13.7200	13.4900	13.5900	-4.025%	124	400	-70.199%
2026-04-28	14.4300	14.4500	14.1500	14.1600	0.000%	12	402	-71.398%
2026-04-24	14.1900	14.1900	14.1300	14.1600	-2.075%	4	404	-71.398%
2026-04-23	14.6600	14.6600	14.4600	14.4600	-4.491%	5	406	-71.992%
2026-04-21	15.0500	15.1400	15.0000	15.1400	+2.783%	8	406	-73.250%
2026-04-20	14.7900	14.7900	14.7300	14.7300	+1.586%	2	409	-72.505%
2026-04-17	14.5300	14.6000	14.5000	14.5000	-7.878%	30	410	-72.069%
2026-04-14	15.6000	15.7700	15.6000	15.7400	-10.568%	29	387	-74.269%
2026-04-09	17.6000	17.6000	17.6000	17.6000	-0.565%	1	389	-76.989%
2026-04-08	17.7000	17.7000	17.7000	17.7000	-15.714%	1	388	-77.119%
2026-04-07	21.6000	21.6000	21.0000	21.0000	+0.913%	9	388	-80.714%
2026-04-06	20.8700	20.8700	20.8100	20.8100	-22.293%	4	387	-80.538%
2026-03-30	26.7800	26.7800	26.7800	26.7800	-4.833%	37	385	-84.877%
2026-03-27	27.6300	28.1500	27.6300	28.1400	+10.657%	30	385	-85.608%
2026-03-26	24.5400	25.4300	24.4500	25.4300	+5.039%	8	383	-84.074%
2026-03-24	24.2600	24.2600	24.2100	24.2100	+3.550%	4	379	-83.271%
2026-03-23	22.7200	23.3800	22.7200	23.3800	-5.802%	8	377	-82.678%
2026-03-20	24.1000	24.8600	24.1000	24.8200	+9.147%	158	373	-83.683%
2026-03-16	22.2800	22.9000	21.7200	22.7400	-9.402%	330	296	-82.190%
2026-03-13	25.0600	25.1100	25.0600	25.1000	+5.021%	4	111	-83.865%
2026-03-12	23.8800	23.9100	23.8800	23.9000	-9.675%	5	110	-83.054%
2026-03-06	23.6100	26.4700	23.6000	26.4600	+34.451%	180	108	-84.694%
2026-03-04	19.6800	19.6800	19.6800	19.6800	-19.344%	4	8	-79.421%
2026-03-03	23.9700	24.5700	23.9700	24.4000	+19.902%	8	7	-83.402%
2026-02-17	22.0000	22.0000	20.2900	20.3500	+6.824%	4	6	-80.098%
2026-02-06	19.7000	19.7100	19.0500	19.0500	+0.528%	8	6	-78.740%
2026-02-04	18.9500	18.9500	18.9500	18.9500	+6.580%	4	6	-78.628%
2026-01-26	17.7800	17.7800	17.7800	17.7800	0.000%	4	2	-77.222%

.dark-mode .Jd5DXS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jd5DXS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P3000SPX Feb 19 2027 3000.00 Put (SPX270219P03000000)option OPRA

SPX20270219P3000
SPX Feb 19 2027 3000.00 Put (SPX270219P03000000)
option OPRA