SPX270219P03100000
SPX Feb 19 2027 3100.00 Put
optionOPRA
EODOct 26, 2026
2.73USD-2.151%(-0.06)3Vol672OI
SPX270219P03100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -2.151% | 3 | 672 | 0.000% |
| 2026-10-19 | 2.8000 | 2.8000 | 2.7800 | 2.7900 | -16.716% | 8 | 676 | -2.151% |
| 2026-10-16 | 2.5000 | 3.3500 | 2.5000 | 3.3500 | +36.735% | 8 | 674 | -18.507% |
| 2026-10-06 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -14.035% | 2 | 676 | +11.429% |
| 2026-09-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 2 | 674 | -4.211% |
| 2026-09-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 3 | 674 | -9.000% |
| 2026-09-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 3 | 674 | -9.000% |
| 2026-09-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -8.333% | 75 | 674 | -17.273% |
| 2026-09-17 | 3.6300 | 3.6400 | 3.6000 | 3.6000 | -16.279% | 5 | 676 | -24.167% |
| 2026-09-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +4.878% | 1 | 675 | -36.512% |
| 2026-09-09 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | +4.592% | 6 | 672 | -33.415% |
| 2026-09-08 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +5.946% | 2 | 670 | -30.357% |
| 2026-09-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 2 | 668 | -26.216% |
| 2026-09-03 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -9.524% | 5 | 668 | -28.158% |
| 2026-09-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 1 | 669 | -35.000% |
| 2026-09-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -12.000% | 2 | 667 | -37.955% |
| 2026-08-24 | 5.1300 | 5.1300 | 5.0000 | 5.0000 | -1.961% | 107 | 566 | -45.400% |
| 2026-08-17 | 5.0000 | 5.3000 | 5.0000 | 5.1000 | -8.108% | 103 | 479 | -46.471% |
| 2026-08-11 | 5.5200 | 5.5500 | 5.5200 | 5.5500 | -0.716% | 2 | 478 | -50.811% |
| 2026-08-07 | 5.6200 | 5.7000 | 5.5900 | 5.5900 | -2.613% | 6 | 477 | -51.163% |
| 2026-08-06 | 5.6900 | 5.7700 | 5.6800 | 5.7400 | +0.175% | 4 | 477 | -52.439% |
| 2026-08-05 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -30.713% | 2 | 476 | -52.356% |
| 2026-07-20 | 8.3100 | 8.3100 | 8.2700 | 8.2700 | -0.720% | 4 | 478 | -66.989% |
| 2026-07-17 | 8.2300 | 8.3300 | 8.2100 | 8.3300 | +3.607% | 12 | 482 | -67.227% |
| 2026-07-09 | 8.0300 | 8.0400 | 8.0300 | 8.0400 | -22.692% | 4 | 484 | -66.045% |
| 2026-06-23 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +2.868% | 1 | 483 | -73.750% |
| 2026-06-18 | 10.1400 | 10.1400 | 10.1100 | 10.1100 | -5.690% | 2 | 483 | -72.997% |
| 2026-06-08 | 10.7300 | 10.7300 | 10.7200 | 10.7200 | +5.512% | 2 | 484 | -74.534% |
| 2026-06-01 | 10.1700 | 10.1700 | 10.1600 | 10.1600 | -22.679% | 4 | 484 | -73.130% |
| 2026-05-19 | 13.1200 | 13.1400 | 13.1200 | 13.1400 | +2.978% | 80 | 524 | -79.224% |
| 2026-05-14 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -1.467% | 2 | 525 | -78.605% |
| 2026-05-13 | 13.0000 | 13.0000 | 12.9500 | 12.9500 | -10.069% | 4 | 526 | -78.919% |
| 2026-05-05 | 14.4200 | 14.4200 | 14.4000 | 14.4000 | -0.484% | 19 | 522 | -81.042% |
| 2026-05-04 | 14.2000 | 14.4700 | 14.2000 | 14.4700 | +1.973% | 19 | 524 | -81.133% |
| 2026-05-01 | 14.0600 | 14.2400 | 14.0600 | 14.1900 | -4.122% | 10 | 527 | -80.761% |
| 2026-04-30 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -5.250% | 15 | 527 | -81.554% |
| 2026-04-27 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -2.981% | 4 | 543 | -82.522% |
| 2026-04-23 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -0.617% | 1 | 545 | -83.043% |
| 2026-04-20 | 16.2100 | 16.2100 | 16.2000 | 16.2000 | +1.250% | 2 | 544 | -83.148% |
| 2026-04-17 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -6.048% | 1 | 543 | -82.938% |
| 2026-04-16 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +0.176% | 4 | 543 | -83.969% |
| 2026-04-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -1.105% | 1 | 543 | -83.941% |
| 2026-04-14 | 17.1300 | 17.1900 | 17.1300 | 17.1900 | -12.652% | 2 | 542 | -84.119% |
| 2026-04-08 | 19.6000 | 19.7200 | 19.5900 | 19.6800 | -14.879% | 342 | 542 | -86.128% |
| 2026-04-01 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | -13.667% | 2 | 372 | -88.192% |
| 2026-03-31 | 26.6400 | 26.7800 | 26.6400 | 26.7800 | -12.826% | 2 | 373 | -89.806% |
| 2026-03-27 | 30.5500 | 30.7200 | 30.5500 | 30.7200 | +9.519% | 4 | 372 | -91.113% |
| 2026-03-26 | 27.9800 | 28.1200 | 27.9600 | 28.0500 | +1.154% | 6 | 370 | -90.267% |
| 2026-03-20 | 27.0500 | 27.7600 | 26.1900 | 27.7300 | +5.799% | 422 | 367 | -90.155% |
| 2026-03-19 | 28.7800 | 28.8000 | 26.2100 | 26.2100 | +6.936% | 54 | 204 | -89.584% |
| 2026-03-16 | 24.2100 | 24.8000 | 24.1800 | 24.5100 | -10.351% | 124 | 179 | -88.862% |
| 2026-03-13 | 27.3400 | 27.3400 | 27.3400 | 27.3400 | +4.671% | 2 | 142 | -90.015% |
| 2026-03-12 | 25.7000 | 26.1200 | 25.7000 | 26.1200 | +18.727% | 12 | 141 | -89.548% |
| 2026-03-04 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -17.106% | 10 | 141 | -87.591% |
| 2026-03-03 | 26.2900 | 26.8000 | 26.2900 | 26.5400 | +20.527% | 51 | 141 | -89.714% |
| 2026-03-02 | 23.0800 | 23.2000 | 22.0200 | 22.0200 | -0.855% | 4 | 118 | -87.602% |
| 2026-02-13 | 22.5400 | 22.5400 | 22.2100 | 22.2100 | +3.737% | 2 | 116 | -87.708% |
| 2026-02-04 | 21.4400 | 21.4400 | 21.4100 | 21.4100 | +1.952% | 2 | 116 | -87.249% |
| 2026-01-29 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.371% | 110 | 115 | -87.000% |
| 2026-01-20 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | 0.000% | 5 | 5 | -87.308% |