SPX270219P03400000
SPX Feb 19 2027 3400.00 Put
optionOPRA
EODOct 28, 2026
3.10USD-20.513%(-0.80)2Vol560OI
SPX270219P03400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -20.513% | 2 | 558 | 0.000% |
| 2026-10-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -10.959% | 3 | 561 | -20.513% |
| 2026-10-23 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +32.727% | 10 | 551 | -29.224% |
| 2026-10-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -17.500% | 2 | 671 | -6.061% |
| 2026-10-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +25.000% | 1 | 670 | -22.500% |
| 2026-10-16 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | -11.111% | 8 | 662 | -3.125% |
| 2026-10-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +20.000% | 20 | 662 | -13.889% |
| 2026-10-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 3 | 659 | +3.333% |
| 2026-10-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -10.663% | 2 | 657 | 0.000% |
| 2026-10-08 | 3.2500 | 3.4700 | 3.2500 | 3.4700 | +7.430% | 4 | 657 | -10.663% |
| 2026-10-06 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | -5.000% | 4 | 655 | -4.025% |
| 2026-10-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -22.727% | 1 | 654 | -8.824% |
| 2026-10-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +18.919% | 2 | 652 | -29.545% |
| 2026-09-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.905% | 2 | 650 | -16.216% |
| 2026-09-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.000% | 1 | 650 | -26.190% |
| 2026-09-11 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | +2.459% | 103 | 547 | -38.000% |
| 2026-09-04 | 4.8900 | 4.8900 | 4.8800 | 4.8800 | -14.536% | 180 | 367 | -36.475% |
| 2026-09-02 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +1.964% | 2 | 367 | -45.709% |
| 2026-08-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -15.152% | 2 | 365 | -44.643% |
| 2026-08-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.308% | 6 | 363 | -53.030% |
| 2026-08-10 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -2.925% | 2 | 363 | -55.524% |
| 2026-08-07 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -14.727% | 2 | 363 | -56.825% |
| 2026-08-03 | 8.3700 | 8.4200 | 8.3700 | 8.4200 | -25.487% | 6 | 363 | -63.183% |
| 2026-07-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +14.141% | 2 | 361 | -72.566% |
| 2026-07-21 | 9.8800 | 9.9000 | 9.8800 | 9.9000 | -8.333% | 2 | 361 | -68.687% |
| 2026-07-17 | 11.1800 | 11.1800 | 10.6100 | 10.8000 | +7.463% | 14 | 359 | -71.296% |
| 2026-07-16 | 10.0800 | 10.0800 | 10.0500 | 10.0500 | +1.515% | 4 | 359 | -69.154% |
| 2026-07-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -26.667% | 81 | 392 | -68.687% |
| 2026-06-23 | 13.6500 | 13.6500 | 13.5000 | 13.5000 | +3.926% | 6 | 392 | -77.037% |
| 2026-06-17 | 12.6500 | 12.9900 | 12.6500 | 12.9900 | -4.485% | 80 | 328 | -76.135% |
| 2026-06-08 | 13.7800 | 13.7800 | 13.6000 | 13.6000 | +3.896% | 2 | 329 | -77.206% |
| 2026-06-01 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -10.770% | 2 | 329 | -76.318% |
| 2026-05-21 | 14.6700 | 14.6700 | 14.6700 | 14.6700 | -6.561% | 2 | 330 | -78.868% |
| 2026-05-20 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -4.385% | 10 | 330 | -80.255% |
| 2026-05-13 | 16.4600 | 16.4600 | 16.4200 | 16.4200 | -4.590% | 2 | 331 | -81.121% |
| 2026-05-07 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | -9.086% | 2 | 331 | -81.987% |
| 2026-05-04 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +4.413% | 2 | 330 | -83.624% |
| 2026-05-01 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -8.434% | 4 | 332 | -82.901% |
| 2026-04-24 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -8.333% | 3 | 334 | -84.343% |
| 2026-04-15 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -11.475% | 2 | 334 | -85.648% |
| 2026-04-09 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -2.322% | 1 | 333 | -87.295% |
| 2026-04-08 | 24.6000 | 24.9800 | 24.6000 | 24.9800 | -18.232% | 46 | 332 | -87.590% |
| 2026-04-01 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | -4.232% | 1 | 334 | -89.853% |
| 2026-03-31 | 31.8800 | 31.9000 | 31.8800 | 31.9000 | -17.805% | 4 | 333 | -90.282% |
| 2026-03-30 | 37.2000 | 38.9200 | 37.2000 | 38.8100 | +9.478% | 3 | 335 | -92.012% |
| 2026-03-26 | 33.2900 | 35.4500 | 33.2500 | 35.4500 | +1.751% | 16 | 335 | -91.255% |
| 2026-03-20 | 34.4000 | 35.5500 | 33.3200 | 34.8400 | +8.266% | 17 | 328 | -91.102% |
| 2026-03-19 | 32.0200 | 32.1800 | 32.0200 | 32.1800 | -5.492% | 2 | 327 | -90.367% |
| 2026-03-18 | 32.0500 | 34.0500 | 32.0500 | 34.0500 | +4.801% | 5 | 326 | -90.896% |
| 2026-03-11 | 32.5800 | 32.5800 | 32.4900 | 32.4900 | -9.043% | 2 | 325 | -90.459% |
| 2026-03-09 | 36.1100 | 36.1100 | 35.7200 | 35.7200 | +20.269% | 6 | 344 | -91.321% |
| 2026-03-05 | 30.6000 | 30.7200 | 29.7000 | 29.7000 | -12.234% | 314 | 341 | -89.562% |
| 2026-03-03 | 33.4600 | 33.8400 | 33.4600 | 33.8400 | +23.369% | 4 | 108 | -90.839% |
| 2026-02-26 | 27.4900 | 27.4900 | 27.4300 | 27.4300 | -3.415% | 2 | 106 | -88.699% |
| 2026-02-23 | 28.6400 | 28.7000 | 28.4000 | 28.4000 | -0.421% | 83 | 105 | -89.085% |
| 2026-02-19 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +6.141% | 11 | 62 | -89.130% |
| 2026-02-11 | 26.8900 | 26.8900 | 26.8700 | 26.8700 | +4.961% | 2 | 62 | -88.463% |
| 2026-02-09 | 26.0400 | 26.0400 | 25.6000 | 25.6000 | -6.399% | 32 | 62 | -87.891% |
| 2026-02-05 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +3.403% | 1 | 30 | -88.665% |
| 2026-02-03 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +7.739% | 1 | 29 | -88.280% |
| 2026-02-02 | 24.6000 | 24.6000 | 24.5500 | 24.5500 | -2.463% | 4 | 28 | -87.373% |
| 2026-01-23 | 25.1700 | 25.2000 | 25.1700 | 25.1700 | +2.027% | 6 | 24 | -87.684% |
| 2026-01-22 | 24.6600 | 24.7000 | 24.6600 | 24.6700 | -0.524% | 26 | 21 | -87.434% |
| 2026-01-16 | 24.7700 | 24.8000 | 24.7700 | 24.8000 | 0.000% | 16 | 0 | -87.500% |