SPX270219P03300000
SPX Feb 19 2027 3300.00 Put
optionOPRA
EODOct 23, 2026
4.00USD+1.781%(+0.07)1Vol271OI
SPX270219P03300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.781% | 1 | 271 | 0.000% |
| 2026-10-22 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +15.588% | 4 | 271 | +1.781% |
| 2026-10-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -16.049% | 4 | 267 | +17.647% |
| 2026-10-16 | 2.9500 | 4.0500 | 2.9500 | 4.0500 | +30.645% | 15 | 263 | -1.235% |
| 2026-10-15 | 3.4000 | 3.4000 | 3.1000 | 3.1000 | +8.772% | 4 | 261 | +29.032% |
| 2026-10-13 | 2.8000 | 2.8500 | 2.7500 | 2.8500 | +1.786% | 12 | 263 | +40.351% |
| 2026-10-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -4.437% | 2 | 261 | +42.857% |
| 2026-10-09 | 2.9400 | 2.9400 | 2.9300 | 2.9300 | +2.807% | 6 | 259 | +36.519% |
| 2026-10-07 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | -1.724% | 3 | 256 | +40.351% |
| 2026-10-06 | 3.0300 | 3.0300 | 2.9000 | 2.9000 | -22.667% | 4 | 252 | +37.931% |
| 2026-09-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +7.143% | 1 | 256 | +6.667% |
| 2026-09-22 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | -10.256% | 2 | 256 | +14.286% |
| 2026-09-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.364% | 1 | 255 | +2.564% |
| 2026-09-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.579% | 2 | 253 | -9.091% |
| 2026-09-11 | 4.6700 | 4.6700 | 4.6600 | 4.6600 | +1.304% | 4 | 232 | -14.163% |
| 2026-09-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 2 | 231 | -13.043% |
| 2026-09-02 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | -5.482% | 4 | 229 | -20.000% |
| 2026-09-01 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +5.800% | 1 | 228 | -24.386% |
| 2026-08-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -17.763% | 103 | 140 | -20.000% |
| 2026-08-21 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -7.879% | 4 | 138 | -34.211% |
| 2026-08-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -14.063% | 1 | 138 | -39.394% |
| 2026-08-03 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -21.553% | 4 | 140 | -47.917% |
| 2026-07-29 | 9.7700 | 9.7900 | 9.7700 | 9.7900 | +10.497% | 4 | 140 | -59.142% |
| 2026-07-28 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -9.221% | 2 | 140 | -54.853% |
| 2026-07-27 | 9.6600 | 9.7700 | 9.6200 | 9.7600 | +8.444% | 6 | 138 | -59.016% |
| 2026-07-21 | 9.2300 | 9.2300 | 9.0000 | 9.0000 | -7.503% | 19 | 122 | -55.556% |
| 2026-07-17 | 9.7800 | 9.8400 | 9.7300 | 9.7300 | +4.399% | 8 | 118 | -58.890% |
| 2026-07-16 | 8.6000 | 9.3200 | 8.6000 | 9.3200 | +3.097% | 10 | 116 | -57.082% |
| 2026-07-10 | 9.0200 | 9.0500 | 9.0200 | 9.0400 | -0.550% | 8 | 116 | -55.752% |
| 2026-07-09 | 9.1300 | 9.1300 | 9.0900 | 9.0900 | -12.004% | 4 | 116 | -55.996% |
| 2026-07-08 | 10.4100 | 10.4100 | 10.3300 | 10.3300 | +1.874% | 2 | 116 | -61.278% |
| 2026-07-02 | 10.1600 | 10.1600 | 10.1400 | 10.1400 | +1.198% | 2 | 115 | -60.552% |
| 2026-06-30 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -12.489% | 4 | 113 | -60.080% |
| 2026-06-26 | 11.4800 | 11.4800 | 11.4500 | 11.4500 | -1.293% | 4 | 111 | -65.066% |
| 2026-06-25 | 11.7100 | 11.7900 | 11.5900 | 11.6000 | -1.695% | 6 | 112 | -65.517% |
| 2026-06-18 | 11.7800 | 11.8000 | 11.7800 | 11.8000 | +3.600% | 4 | 110 | -66.102% |
| 2026-06-15 | 11.3600 | 11.3900 | 11.3600 | 11.3900 | -15.504% | 2 | 110 | -64.881% |
| 2026-06-09 | 14.1000 | 14.1000 | 13.4800 | 13.4800 | +11.682% | 6 | 108 | -70.326% |
| 2026-06-01 | 11.8800 | 12.0700 | 11.8800 | 12.0700 | -0.984% | 8 | 109 | -66.860% |
| 2026-05-29 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -21.456% | 4 | 107 | -67.186% |
| 2026-05-13 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | -8.220% | 1 | 107 | -74.227% |
| 2026-05-05 | 16.9100 | 16.9100 | 16.7400 | 16.9100 | +1.136% | 14 | 104 | -76.345% |
| 2026-05-04 | 16.6900 | 16.7200 | 16.6900 | 16.7200 | +0.662% | 2 | 103 | -76.077% |
| 2026-05-01 | 16.6300 | 16.6300 | 16.6100 | 16.6100 | -4.320% | 4 | 105 | -75.918% |
| 2026-04-30 | 17.4300 | 17.4300 | 17.3600 | 17.3600 | -24.978% | 4 | 105 | -76.959% |
| 2026-04-08 | 23.0700 | 23.1400 | 23.0700 | 23.1400 | -11.000% | 2 | 105 | -82.714% |
| 2026-04-06 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -23.731% | 1 | 106 | -84.615% |
| 2026-03-30 | 34.4100 | 34.4400 | 34.0900 | 34.0900 | +6.865% | 4 | 106 | -88.266% |
| 2026-03-26 | 30.5200 | 31.9200 | 30.5200 | 31.9000 | +5.489% | 192 | 107 | -87.461% |
| 2026-03-25 | 30.1700 | 30.2400 | 30.1700 | 30.2400 | -1.977% | 2 | 16 | -86.772% |
| 2026-03-24 | 30.2600 | 30.8800 | 30.1800 | 30.8500 | +4.968% | 20 | 15 | -87.034% |
| 2026-03-23 | 29.3900 | 29.3900 | 29.3900 | 29.3900 | -5.010% | 4 | 11 | -86.390% |
| 2026-03-19 | 31.1900 | 31.1900 | 30.9400 | 30.9400 | +6.214% | 4 | 11 | -87.072% |
| 2026-03-16 | 29.0800 | 29.1300 | 29.0800 | 29.1300 | -0.137% | 2 | 12 | -86.268% |
| 2026-03-13 | 29.2900 | 29.2900 | 29.1700 | 29.1700 | -6.924% | 2 | 12 | -86.287% |
| 2026-03-09 | 30.8100 | 31.3400 | 30.8100 | 31.3400 | +9.811% | 2 | 12 | -87.237% |
| 2026-03-03 | 30.4000 | 31.9000 | 28.5400 | 28.5400 | +6.532% | 11 | 13 | -85.985% |
| 2026-02-19 | 26.8900 | 26.8900 | 26.7900 | 26.7900 | +7.246% | 4 | 16 | -85.069% |
| 2026-02-18 | 24.9300 | 24.9800 | 24.9300 | 24.9800 | -5.019% | 2 | 14 | -83.987% |
| 2026-02-12 | 26.2600 | 26.3000 | 26.2600 | 26.3000 | +9.038% | 4 | 13 | -84.791% |
| 2026-02-09 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | -2.031% | 11 | 11 | -83.416% |
| 2026-02-06 | 24.6100 | 24.6200 | 24.6100 | 24.6200 | 0.000% | 2 | 1 | -83.753% |