SPX270219P03500000
SPX Feb 19 2027 3500.00 Put
optionOPRA
EODOct 27, 2026
3.80USD-19.662%(-0.93)10Vol1,883OI
SPX270219P03500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -19.662% | 10 | 1,873 | 0.000% |
| 2026-10-22 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +18.250% | 4 | 1,874 | -19.662% |
| 2026-10-15 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +15.942% | 3 | 1,866 | -5.000% |
| 2026-10-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.959% | 200 | 2,018 | +10.145% |
| 2026-10-06 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -21.935% | 2 | 2,016 | +4.683% |
| 2026-10-01 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +5.682% | 4 | 2,014 | -18.280% |
| 2026-09-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -5.376% | 2 | 2,012 | -13.636% |
| 2026-09-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -10.577% | 2 | 2,012 | -18.280% |
| 2026-09-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 2,011 | -26.923% |
| 2026-09-17 | 5.3000 | 5.4000 | 5.1000 | 5.2000 | -13.333% | 109 | 1,933 | -26.923% |
| 2026-09-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.383% | 2 | 1,931 | -36.667% |
| 2026-09-11 | 5.6000 | 5.6400 | 5.6000 | 5.6400 | +4.444% | 2 | 1,931 | -32.624% |
| 2026-09-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -19.403% | 100 | 2,008 | -29.630% |
| 2026-08-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.944% | 2 | 2,006 | -43.284% |
| 2026-08-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.857% | 2 | 2,005 | -47.222% |
| 2026-08-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.891% | 2 | 2,003 | -45.714% |
| 2026-08-12 | 7.3000 | 7.3700 | 7.3000 | 7.3600 | -4.416% | 6 | 2,003 | -48.370% |
| 2026-08-11 | 7.4700 | 7.7000 | 7.4700 | 7.7000 | +0.917% | 3 | 2,002 | -50.649% |
| 2026-08-10 | 7.6100 | 7.6300 | 7.6100 | 7.6300 | -13.197% | 500 | 1,870 | -50.197% |
| 2026-08-04 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -2.225% | 4 | 1,872 | -56.769% |
| 2026-08-03 | 8.9600 | 8.9900 | 8.9600 | 8.9900 | -7.984% | 2 | 1,872 | -57.731% |
| 2026-07-31 | 10.3300 | 10.4100 | 9.7700 | 9.7700 | -12.768% | 8 | 1,868 | -61.105% |
| 2026-07-30 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.282% | 7 | 1,868 | -66.071% |
| 2026-07-29 | 10.7400 | 11.5800 | 10.7400 | 11.5800 | -8.531% | 5 | 1,866 | -67.185% |
| 2026-07-23 | 12.7200 | 12.7200 | 12.6600 | 12.6600 | +19.434% | 4 | 1,864 | -69.984% |
| 2026-07-21 | 10.8000 | 10.8000 | 10.6000 | 10.6000 | -9.402% | 1,319 | 708 | -64.151% |
| 2026-07-17 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +10.377% | 1 | 708 | -67.521% |
| 2026-07-16 | 10.6600 | 10.6600 | 10.6000 | 10.6000 | -3.636% | 2 | 709 | -64.151% |
| 2026-07-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.230% | 8 | 709 | -65.455% |
| 2026-07-09 | 10.8100 | 10.8100 | 10.7600 | 10.7600 | -1.284% | 2 | 710 | -64.684% |
| 2026-07-07 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -10.875% | 8 | 705 | -65.138% |
| 2026-07-02 | 12.2600 | 12.2600 | 12.2300 | 12.2300 | -12.267% | 2 | 705 | -68.929% |
| 2026-06-25 | 14.0300 | 14.0300 | 13.9400 | 13.9400 | -4.521% | 4 | 705 | -72.740% |
| 2026-06-23 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -16.092% | 100 | 605 | -73.973% |
| 2026-06-10 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +27.286% | 100 | 505 | -78.161% |
| 2026-06-04 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -6.113% | 4 | 505 | -72.202% |
| 2026-06-03 | 14.5200 | 14.5600 | 14.5200 | 14.5600 | +3.852% | 4 | 505 | -73.901% |
| 2026-06-01 | 13.9900 | 14.0200 | 13.9900 | 14.0200 | -3.310% | 2 | 505 | -72.896% |
| 2026-05-28 | 14.6400 | 14.6400 | 14.5000 | 14.5000 | -21.153% | 4 | 505 | -73.793% |
| 2026-05-12 | 18.4300 | 18.4300 | 18.3900 | 18.3900 | -6.602% | 2 | 505 | -79.337% |
| 2026-05-05 | 19.4600 | 19.7100 | 19.4400 | 19.6900 | +0.768% | 4 | 505 | -80.701% |
| 2026-05-01 | 19.4900 | 19.5400 | 19.4900 | 19.5400 | -11.262% | 2 | 505 | -80.553% |
| 2026-04-20 | 21.9700 | 22.0200 | 21.9700 | 22.0200 | +1.944% | 4 | 505 | -82.743% |
| 2026-04-17 | 21.7600 | 21.7900 | 21.6000 | 21.6000 | -18.552% | 6 | 505 | -82.407% |
| 2026-04-08 | 26.6300 | 26.6300 | 26.5200 | 26.5200 | -16.499% | 2 | 505 | -85.671% |
| 2026-04-07 | 32.0500 | 32.0500 | 31.7600 | 31.7600 | -1.763% | 4 | 505 | -88.035% |
| 2026-04-02 | 32.2700 | 32.3800 | 32.2700 | 32.3300 | -7.151% | 52 | 505 | -88.246% |
| 2026-03-31 | 37.0100 | 37.0200 | 34.8200 | 34.8200 | -11.467% | 4 | 505 | -89.087% |
| 2026-03-30 | 39.3600 | 39.3600 | 39.3300 | 39.3300 | -5.842% | 8 | 506 | -90.338% |
| 2026-03-27 | 40.6900 | 42.0900 | 40.6900 | 41.7700 | +12.800% | 6 | 506 | -90.903% |
| 2026-03-26 | 36.2700 | 37.0300 | 36.2700 | 37.0300 | +2.747% | 90 | 507 | -89.738% |
| 2026-03-20 | 35.8200 | 36.0600 | 35.8000 | 36.0400 | +14.668% | 16 | 511 | -89.456% |
| 2026-03-17 | 31.4800 | 31.4800 | 31.4300 | 31.4300 | -6.179% | 2 | 17 | -87.910% |
| 2026-03-16 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -9.017% | 1 | 16 | -88.657% |
| 2026-03-13 | 36.8200 | 36.8200 | 36.8200 | 36.8200 | +15.532% | 2 | 16 | -89.680% |
| 2026-03-10 | 31.8900 | 31.8900 | 31.8700 | 31.8700 | -20.305% | 4 | 17 | -88.077% |
| 2026-03-09 | 40.1500 | 40.1500 | 39.9900 | 39.9900 | +32.505% | 4 | 19 | -90.498% |
| 2026-03-02 | 30.1800 | 30.1800 | 30.1800 | 30.1800 | -0.593% | 2 | 17 | -87.409% |
| 2026-02-27 | 30.3100 | 30.3600 | 30.3100 | 30.3600 | +5.380% | 2 | 16 | -87.484% |
| 2026-02-25 | 28.7200 | 28.8100 | 28.7200 | 28.8100 | -6.764% | 4 | 14 | -86.810% |
| 2026-02-23 | 29.6000 | 30.9000 | 29.6000 | 30.9000 | +12.774% | 19 | 14 | -87.702% |
| 2026-02-09 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | +2.814% | 5 | 18 | -86.131% |
| 2026-02-02 | 26.9000 | 26.9000 | 26.6500 | 26.6500 | -5.396% | 12 | 13 | -85.741% |
| 2026-01-30 | 28.1700 | 28.1700 | 28.1700 | 28.1700 | +6.062% | 3 | 4 | -86.510% |
| 2026-01-26 | 26.5600 | 26.5600 | 26.5600 | 26.5600 | -9.352% | 2 | 2 | -85.693% |
| 2026-01-20 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | 0.000% | 1 | 1 | -87.031% |