Dark

SPX20270219P3200
SPX Feb 19 2027 3200.00 Put (SPX270219P03200000)
option OPRA

EOD

Sep 11, 2026

4.200.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.2000	4.2000	4.2000	4.2000	0.000%	1	319	0.000%
2026-09-08	4.2000	4.2000	4.2000	4.2000	-13.580%	3	318	0.000%
2026-09-01	4.8600	4.8600	4.8600	4.8600	+0.206%	1	315	-13.580%
2026-08-31	4.9000	4.9000	4.8500	4.8500	0.000%	3	315	-13.402%
2026-08-27	4.8500	4.8500	4.8500	4.8500	-7.970%	1	316	-13.402%
2026-08-25	5.2700	5.2700	5.2700	5.2700	-5.045%	3	316	-20.304%
2026-08-24	5.5500	5.5500	5.5500	5.5500	0.000%	3	313	-24.324%
2026-08-21	5.5500	5.5500	5.5500	5.5500	-1.770%	1	313	-24.324%
2026-08-19	5.7500	5.7500	5.6500	5.6500	-6.612%	3	313	-25.664%
2026-08-18	6.0500	6.0500	6.0500	6.0500	+9.009%	2	313	-30.579%
2026-08-17	5.5500	5.5500	5.5500	5.5500	0.000%	1	313	-24.324%
2026-08-14	5.5000	5.6000	5.5000	5.5500	-0.893%	6	313	-24.324%
2026-08-13	5.6000	5.6000	5.6000	5.6000	-3.448%	13	315	-25.000%
2026-08-12	5.7000	5.8000	5.7000	5.8000	-3.333%	10	316	-27.586%
2026-08-10	6.0000	6.0000	6.0000	6.0000	-6.977%	1	307	-30.000%
2026-08-05	6.4500	6.4500	6.4500	6.4500	-3.008%	2	307	-34.884%
2026-08-04	6.6500	6.6500	6.6500	6.6500	-17.901%	1	307	-36.842%
2026-07-31	8.1000	8.1000	8.1000	8.1000	-4.706%	1	307	-48.148%
2026-07-30	8.5000	8.5000	8.5000	8.5000	-2.857%	2	308	-50.588%
2026-07-29	9.0200	9.1000	8.7500	8.7500	-4.891%	3	308	-52.000%
2026-07-27	9.2000	9.2000	9.2000	9.2000	-3.665%	3	308	-54.348%
2026-07-23	9.5300	9.5500	9.5300	9.5500	+15.060%	4	308	-56.021%
2026-07-21	8.3000	8.3000	8.3000	8.3000	-2.007%	15	308	-49.398%
2026-07-20	8.6500	8.6500	8.4400	8.4700	-6.305%	3	295	-50.413%
2026-07-17	9.0500	9.0500	9.0400	9.0400	+10.920%	6	296	-53.540%
2026-07-16	8.1500	8.1500	8.1500	8.1500	+0.617%	1	296	-48.466%
2026-07-15	8.1000	8.1000	8.1000	8.1000	-3.571%	1	296	-48.148%
2026-07-14	8.4000	8.4000	8.4000	8.4000	+1.205%	1	296	-50.000%
2026-07-13	8.2000	8.3000	8.2000	8.3000	+0.606%	3	296	-49.398%
2026-07-10	8.2500	8.2500	8.2500	8.2500	-1.198%	1	296	-49.091%
2026-07-09	8.5000	8.5000	8.3500	8.3500	-4.571%	3	296	-49.701%
2026-07-08	8.9500	8.9500	8.7500	8.7500	+1.156%	8	296	-52.000%
2026-07-07	8.6000	8.6500	8.4200	8.6500	-4.945%	165	297	-51.445%
2026-07-01	9.1000	9.1000	9.1000	9.1000	-1.087%	2	220	-53.846%
2026-06-30	9.2000	9.2000	9.2000	9.2000	-11.793%	1	220	-54.348%
2026-06-26	10.4300	10.4300	10.4300	10.4300	-4.749%	2	219	-59.732%
2026-06-17	10.9500	10.9500	10.9500	10.9500	+7.353%	1	220	-61.644%
2026-06-16	10.4500	10.4500	10.2000	10.2000	-21.538%	5	220	-58.824%
2026-06-10	13.0000	13.0000	13.0000	13.0000	-4.762%	4	219	-67.692%
2026-06-09	13.6500	13.6500	13.6500	13.6500	+21.984%	4	219	-69.231%
2026-06-01	11.1000	11.1900	11.1000	11.1900	-5.808%	4	219	-62.466%
2026-05-28	11.8300	11.8800	11.8300	11.8800	-0.168%	4	219	-64.646%
2026-05-26	11.9000	11.9000	11.9000	11.9000	-11.852%	2	219	-64.706%
2026-05-21	13.5000	13.5000	13.5000	13.5000	-3.640%	2	219	-68.889%
2026-05-14	14.0000	14.0100	14.0000	14.0100	-0.356%	2	219	-70.021%
2026-05-13	14.0800	14.0800	14.0600	14.0600	-2.021%	2	219	-70.128%
2026-05-08	14.3500	14.3500	14.3500	14.3500	-4.333%	4	219	-70.732%
2026-05-06	15.0000	15.0000	15.0000	15.0000	-3.475%	1	219	-72.000%
2026-05-05	15.3400	15.6300	15.3000	15.5400	-1.019%	12	218	-72.973%
2026-05-04	15.5900	15.7000	15.5900	15.7000	-8.721%	2	218	-73.248%
2026-04-22	17.2300	17.2300	17.2000	17.2000	-3.153%	4	218	-75.581%
2026-04-21	17.8200	17.8200	17.7600	17.7600	+3.617%	2	218	-76.351%
2026-04-17	17.1200	17.1400	17.1200	17.1400	-19.417%	4	218	-75.496%
2026-04-08	21.2100	21.2900	21.2100	21.2700	-22.963%	158	218	-80.254%
2026-03-31	28.7400	28.8300	27.5600	27.6100	-8.757%	8	157	-84.788%
2026-03-26	28.6800	30.2600	28.6200	30.2600	+10.680%	19	157	-86.120%
2026-03-25	27.9400	27.9800	27.2900	27.3400	-3.015%	4	172	-84.638%
2026-03-24	28.2400	28.2400	28.1900	28.1900	+4.330%	2	171	-85.101%
2026-03-23	26.7100	27.0200	26.7100	27.0200	-9.843%	2	171	-84.456%
2026-03-20	29.0400	30.3500	28.6200	29.9700	+8.824%	12	173	-85.986%
2026-03-19	29.8500	29.8500	27.5400	27.5400	+4.755%	29	173	-84.749%
2026-03-18	26.2900	26.2900	26.2900	26.2900	-1.462%	5	172	-84.024%
2026-03-16	26.2000	26.8500	26.2000	26.6800	-9.375%	103	167	-84.258%
2026-03-13	29.6000	29.6000	29.4400	29.4400	+4.176%	3	185	-85.734%
2026-03-12	28.2400	28.5900	27.8400	28.2600	-1.120%	12	186	-85.138%
2026-03-11	27.9900	28.5800	27.9700	28.5800	+10.177%	8	185	-85.304%
2026-03-10	26.9400	27.1000	25.8600	25.9400	-13.620%	18	183	-83.809%
2026-03-09	30.0300	30.1000	30.0300	30.0300	+3.054%	4	181	-86.014%
2026-03-06	29.1400	29.1400	29.1400	29.1400	+21.417%	4	181	-85.587%
2026-03-04	23.7800	24.0000	23.3900	24.0000	-6.250%	108	179	-82.500%
2026-03-03	27.4800	29.3000	25.6000	25.6000	+6.800%	15	116	-83.594%
2026-03-02	23.9400	23.9700	23.9400	23.9700	-0.868%	2	116	-82.478%
2026-02-27	24.6500	24.6500	24.1300	24.1800	+5.359%	5	115	-82.630%
2026-02-25	22.9500	22.9500	22.9500	22.9500	-1.290%	3	113	-81.699%
2026-02-24	23.2500	23.2500	23.2500	23.2500	-6.061%	1	113	-81.935%
2026-02-23	23.3500	24.7500	23.3500	24.7500	+5.769%	3	112	-83.030%
2026-02-20	23.4000	23.4000	23.4000	23.4000	-4.255%	1	113	-82.051%
2026-02-19	24.4400	24.4400	24.4400	24.4400	+6.261%	1	112	-82.815%
2026-02-18	23.1500	23.1500	23.0000	23.0000	-10.853%	3	111	-81.739%
2026-02-17	25.8000	25.8000	25.8000	25.8000	+6.612%	1	112	-83.721%
2026-02-12	24.3800	24.5300	24.2000	24.2000	+10.603%	70	111	-82.645%
2026-02-11	21.8800	21.8800	21.8800	21.8800	+0.367%	1	66	-80.804%
2026-02-09	22.2600	22.2600	21.6100	21.8000	+0.926%	65	66	-80.734%
2026-02-03	21.6100	21.6100	21.6000	21.6000	+3.349%	2	3	-80.556%
2026-01-22	21.0000	21.0000	20.9000	20.9000	-1.415%	2	2	-79.904%
2026-01-15	21.2500	21.2500	21.2000	21.2000	0.000%	2	0	-80.189%

.dark-mode .SNWscq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNWscq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P3200SPX Feb 19 2027 3200.00 Put (SPX270219P03200000)option OPRA

SPX20270219P3200
SPX Feb 19 2027 3200.00 Put (SPX270219P03200000)
option OPRA