SPX270219P03200000
SPX Feb 19 2027 3200.00 Put
optionOPRA
EODOct 26, 2026
2.99USD-18.082%(-0.66)5Vol7,580OI
SPX270219P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.0000 | 3.1000 | 2.9900 | 2.9900 | -18.082% | 5 | 7,579 | 0.000% |
| 2026-10-23 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +5.797% | 145 | 7,434 | -18.082% |
| 2026-10-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +30.189% | 180 | 7,254 | -13.333% |
| 2026-10-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.074% | 1 | 7,255 | +12.830% |
| 2026-10-20 | 3.3000 | 3.3000 | 2.9800 | 2.9800 | -3.871% | 57 | 7,202 | +0.336% |
| 2026-10-19 | 3.1800 | 3.1800 | 3.1000 | 3.1000 | -25.301% | 201 | 7,251 | -3.548% |
| 2026-10-16 | 4.1800 | 4.2000 | 4.1500 | 4.1500 | +43.103% | 18 | 7,251 | -27.952% |
| 2026-10-15 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -1.695% | 3 | 7,248 | +3.103% |
| 2026-10-14 | 2.7000 | 2.9600 | 2.7000 | 2.9500 | +12.167% | 147 | 7,212 | +1.356% |
| 2026-10-13 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | +1.154% | 306 | 7,098 | +13.688% |
| 2026-10-12 | 2.6000 | 2.6500 | 2.6000 | 2.6000 | -2.985% | 1,682 | 5,440 | +15.000% |
| 2026-10-09 | 2.6900 | 2.6900 | 2.6800 | 2.6800 | -4.965% | 27 | 5,419 | +11.567% |
| 2026-10-08 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +4.444% | 54 | 5,365 | +6.028% |
| 2026-10-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 0.000% | 590 | 4,775 | +10.741% |
| 2026-10-06 | 2.7500 | 2.7700 | 2.7000 | 2.7000 | -5.263% | 3,580 | 1,294 | +10.741% |
| 2026-10-05 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | -7.166% | 869 | 637 | +4.912% |
| 2026-10-02 | 3.1500 | 3.1500 | 3.0700 | 3.0700 | -12.034% | 2 | 637 | -2.606% |
| 2026-10-01 | 3.4800 | 3.4900 | 3.4800 | 3.4900 | +10.794% | 160 | 720 | -14.327% |
| 2026-09-30 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -2.778% | 3 | 720 | -5.079% |
| 2026-09-29 | 3.1900 | 3.2500 | 3.1700 | 3.2400 | -6.087% | 403 | 320 | -7.716% |
| 2026-09-25 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 4 | 322 | -13.333% |
| 2026-09-24 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +10.606% | 1 | 322 | -18.082% |
| 2026-09-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 2 | 322 | -9.394% |
| 2026-09-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 4 | 322 | -10.746% |
| 2026-09-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 3 | 322 | -16.944% |
| 2026-09-18 | 3.9000 | 4.0500 | 3.9000 | 4.0000 | +0.251% | 18 | 321 | -25.250% |
| 2026-09-17 | 3.9000 | 4.0000 | 3.9000 | 3.9900 | -5.000% | 5 | 321 | -25.063% |
| 2026-09-16 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -6.667% | 2 | 320 | -28.810% |
| 2026-09-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.143% | 1 | 320 | -33.556% |
| 2026-09-14 | 4.5000 | 4.5000 | 4.2000 | 4.2000 | 0.000% | 3 | 319 | -28.810% |
| 2026-09-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 318 | -28.810% |
| 2026-09-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -13.580% | 3 | 315 | -28.810% |
| 2026-09-01 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +0.206% | 1 | 315 | -38.477% |
| 2026-08-31 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 0.000% | 3 | 316 | -38.351% |
| 2026-08-27 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -7.970% | 1 | 316 | -38.351% |
| 2026-08-25 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -5.045% | 3 | 313 | -43.264% |
| 2026-08-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 3 | 313 | -46.126% |
| 2026-08-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.770% | 1 | 313 | -46.126% |
| 2026-08-19 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -6.612% | 3 | 313 | -47.080% |
| 2026-08-18 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +9.009% | 2 | 313 | -50.579% |
| 2026-08-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 1 | 313 | -46.126% |
| 2026-08-14 | 5.5000 | 5.6000 | 5.5000 | 5.5500 | -0.893% | 6 | 315 | -46.126% |
| 2026-08-13 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 13 | 316 | -46.607% |
| 2026-08-12 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | -3.333% | 10 | 307 | -48.448% |
| 2026-08-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.977% | 1 | 307 | -50.167% |
| 2026-08-05 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.008% | 2 | 307 | -53.643% |
| 2026-08-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -17.901% | 1 | 307 | -55.038% |
| 2026-07-31 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.706% | 1 | 308 | -63.086% |
| 2026-07-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.857% | 2 | 308 | -64.824% |
| 2026-07-29 | 9.0200 | 9.1000 | 8.7500 | 8.7500 | -4.891% | 3 | 308 | -65.829% |
| 2026-07-27 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.665% | 3 | 308 | -67.500% |
| 2026-07-23 | 9.5300 | 9.5500 | 9.5300 | 9.5500 | +15.060% | 4 | 308 | -68.691% |
| 2026-07-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.007% | 15 | 295 | -63.976% |
| 2026-07-20 | 8.6500 | 8.6500 | 8.4400 | 8.4700 | -6.305% | 3 | 296 | -64.699% |
| 2026-07-17 | 9.0500 | 9.0500 | 9.0400 | 9.0400 | +10.920% | 6 | 296 | -66.925% |
| 2026-07-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +0.617% | 1 | 296 | -63.313% |
| 2026-07-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.571% | 1 | 296 | -63.086% |
| 2026-07-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.205% | 1 | 296 | -64.405% |
| 2026-07-13 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | +0.606% | 3 | 296 | -63.976% |
| 2026-07-10 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.198% | 1 | 296 | -63.758% |
| 2026-07-09 | 8.5000 | 8.5000 | 8.3500 | 8.3500 | -4.571% | 3 | 296 | -64.192% |
| 2026-07-08 | 8.9500 | 8.9500 | 8.7500 | 8.7500 | +1.156% | 8 | 297 | -65.829% |
| 2026-07-07 | 8.6000 | 8.6500 | 8.4200 | 8.6500 | -4.945% | 165 | 220 | -65.434% |
| 2026-07-01 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.087% | 2 | 220 | -67.143% |
| 2026-06-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -11.793% | 1 | 219 | -67.500% |
| 2026-06-26 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -4.749% | 2 | 219 | -71.333% |
| 2026-06-17 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +7.353% | 1 | 220 | -72.694% |
| 2026-06-16 | 10.4500 | 10.4500 | 10.2000 | 10.2000 | -21.538% | 5 | 219 | -70.686% |
| 2026-06-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -4.762% | 4 | 219 | -77.000% |
| 2026-06-09 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +21.984% | 4 | 219 | -78.095% |
| 2026-06-01 | 11.1000 | 11.1900 | 11.1000 | 11.1900 | -5.808% | 4 | 219 | -73.280% |
| 2026-05-28 | 11.8300 | 11.8800 | 11.8300 | 11.8800 | -0.168% | 4 | 219 | -74.832% |
| 2026-05-26 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -11.852% | 2 | 219 | -74.874% |
| 2026-05-21 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.640% | 2 | 219 | -77.852% |
| 2026-05-14 | 14.0000 | 14.0100 | 14.0000 | 14.0100 | -0.356% | 2 | 219 | -78.658% |
| 2026-05-13 | 14.0800 | 14.0800 | 14.0600 | 14.0600 | -2.021% | 2 | 219 | -78.734% |
| 2026-05-08 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -4.333% | 4 | 219 | -79.164% |
| 2026-05-06 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.475% | 1 | 218 | -80.067% |
| 2026-05-05 | 15.3400 | 15.6300 | 15.3000 | 15.5400 | -1.019% | 12 | 218 | -80.759% |
| 2026-05-04 | 15.5900 | 15.7000 | 15.5900 | 15.7000 | -8.721% | 2 | 218 | -80.955% |
| 2026-04-22 | 17.2300 | 17.2300 | 17.2000 | 17.2000 | -3.153% | 4 | 218 | -82.616% |
| 2026-04-21 | 17.8200 | 17.8200 | 17.7600 | 17.7600 | +3.617% | 2 | 218 | -83.164% |
| 2026-04-17 | 17.1200 | 17.1400 | 17.1200 | 17.1400 | -19.417% | 4 | 218 | -82.555% |
| 2026-04-08 | 21.2100 | 21.2900 | 21.2100 | 21.2700 | -22.963% | 158 | 218 | -85.943% |
| 2026-03-31 | 28.7400 | 28.8300 | 27.5600 | 27.6100 | -8.757% | 8 | 157 | -89.171% |
| 2026-03-26 | 28.6800 | 30.2600 | 28.6200 | 30.2600 | +10.680% | 19 | 157 | -90.119% |
| 2026-03-25 | 27.9400 | 27.9800 | 27.2900 | 27.3400 | -3.015% | 4 | 172 | -89.064% |
| 2026-03-24 | 28.2400 | 28.2400 | 28.1900 | 28.1900 | +4.330% | 2 | 171 | -89.393% |
| 2026-03-23 | 26.7100 | 27.0200 | 26.7100 | 27.0200 | -9.843% | 2 | 171 | -88.934% |
| 2026-03-20 | 29.0400 | 30.3500 | 28.6200 | 29.9700 | +8.824% | 12 | 173 | -90.023% |
| 2026-03-19 | 29.8500 | 29.8500 | 27.5400 | 27.5400 | +4.755% | 29 | 173 | -89.143% |
| 2026-03-18 | 26.2900 | 26.2900 | 26.2900 | 26.2900 | -1.462% | 5 | 172 | -88.627% |
| 2026-03-16 | 26.2000 | 26.8500 | 26.2000 | 26.6800 | -9.375% | 103 | 167 | -88.793% |
| 2026-03-13 | 29.6000 | 29.6000 | 29.4400 | 29.4400 | +4.176% | 3 | 185 | -89.844% |
| 2026-03-12 | 28.2400 | 28.5900 | 27.8400 | 28.2600 | -1.120% | 12 | 186 | -89.420% |
| 2026-03-11 | 27.9900 | 28.5800 | 27.9700 | 28.5800 | +10.177% | 8 | 185 | -89.538% |
| 2026-03-10 | 26.9400 | 27.1000 | 25.8600 | 25.9400 | -13.620% | 18 | 183 | -88.473% |
| 2026-03-09 | 30.0300 | 30.1000 | 30.0300 | 30.0300 | +3.054% | 4 | 181 | -90.043% |
| 2026-03-06 | 29.1400 | 29.1400 | 29.1400 | 29.1400 | +21.417% | 4 | 181 | -89.739% |
| 2026-03-04 | 23.7800 | 24.0000 | 23.3900 | 24.0000 | -6.250% | 108 | 179 | -87.542% |
| 2026-03-03 | 27.4800 | 29.3000 | 25.6000 | 25.6000 | +6.800% | 15 | 116 | -88.320% |
| 2026-03-02 | 23.9400 | 23.9700 | 23.9400 | 23.9700 | -0.868% | 2 | 116 | -87.526% |
| 2026-02-27 | 24.6500 | 24.6500 | 24.1300 | 24.1800 | +5.359% | 5 | 115 | -87.634% |
| 2026-02-25 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -1.290% | 3 | 113 | -86.972% |
| 2026-02-24 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -6.061% | 1 | 113 | -87.140% |
| 2026-02-23 | 23.3500 | 24.7500 | 23.3500 | 24.7500 | +5.769% | 3 | 112 | -87.919% |
| 2026-02-20 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -4.255% | 1 | 113 | -87.222% |
| 2026-02-19 | 24.4400 | 24.4400 | 24.4400 | 24.4400 | +6.261% | 1 | 112 | -87.766% |
| 2026-02-18 | 23.1500 | 23.1500 | 23.0000 | 23.0000 | -10.853% | 3 | 111 | -87.000% |
| 2026-02-17 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +6.612% | 1 | 112 | -88.411% |
| 2026-02-12 | 24.3800 | 24.5300 | 24.2000 | 24.2000 | +10.603% | 70 | 111 | -87.645% |
| 2026-02-11 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | +0.367% | 1 | 66 | -86.335% |
| 2026-02-09 | 22.2600 | 22.2600 | 21.6100 | 21.8000 | +0.926% | 65 | 66 | -86.284% |
| 2026-02-03 | 21.6100 | 21.6100 | 21.6000 | 21.6000 | +3.349% | 2 | 3 | -86.157% |
| 2026-01-22 | 21.0000 | 21.0000 | 20.9000 | 20.9000 | -1.415% | 2 | 2 | -85.694% |
| 2026-01-15 | 21.2500 | 21.2500 | 21.2000 | 21.2000 | 0.000% | 2 | 0 | -85.896% |