SPX270219P03600000
SPX Feb 19 2027 3600.00 Put
optionOPRA
EODOct 26, 2026
4.67USD-11.887%(-0.63)2Vol748OI
SPX270219P03600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -11.887% | 2 | 749 | 0.000% |
| 2026-10-23 | 5.2100 | 5.3000 | 5.2100 | 5.3000 | +6.000% | 15 | 740 | -11.887% |
| 2026-10-22 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | +25.313% | 99 | 641 | -6.600% |
| 2026-10-21 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -14.561% | 100 | 641 | +17.043% |
| 2026-10-19 | 4.6000 | 4.6700 | 4.6000 | 4.6700 | -12.547% | 206 | 721 | 0.000% |
| 2026-10-16 | 3.8900 | 5.3400 | 3.8900 | 5.3400 | +22.759% | 290 | 773 | -12.547% |
| 2026-10-15 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +6.880% | 4 | 773 | +7.356% |
| 2026-10-14 | 3.7800 | 4.0700 | 3.7800 | 4.0700 | +9.409% | 305 | 1,027 | +14.742% |
| 2026-10-13 | 3.7700 | 3.7700 | 3.7200 | 3.7200 | -3.377% | 200 | 1,178 | +25.538% |
| 2026-10-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -6.553% | 4 | 1,178 | +21.299% |
| 2026-10-08 | 3.8500 | 4.1200 | 3.8500 | 4.1200 | -10.435% | 4 | 1,174 | +13.350% |
| 2026-09-30 | 4.4000 | 4.6300 | 4.4000 | 4.6000 | -1.499% | 204 | 979 | +1.522% |
| 2026-09-29 | 4.6000 | 4.8000 | 4.6000 | 4.6700 | -5.274% | 600 | 413 | 0.000% |
| 2026-09-28 | 4.9400 | 4.9400 | 4.9300 | 4.9300 | -3.333% | 200 | 213 | -5.274% |
| 2026-09-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 9 | 205 | -8.431% |
| 2026-09-21 | 5.2700 | 5.2700 | 5.0000 | 5.0000 | -19.225% | 98 | 163 | -6.600% |
| 2026-09-14 | 6.1600 | 6.1900 | 6.1600 | 6.1900 | -14.028% | 2 | 164 | -24.556% |
| 2026-08-26 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -5.263% | 2 | 165 | -35.139% |
| 2026-08-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -3.797% | 2 | 164 | -38.553% |
| 2026-08-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -0.629% | 2 | 163 | -40.886% |
| 2026-08-20 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -0.251% | 2 | 161 | -41.258% |
| 2026-08-19 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -4.779% | 2 | 160 | -41.405% |
| 2026-08-18 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +10.568% | 2 | 160 | -44.205% |
| 2026-08-14 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -2.323% | 2 | 160 | -38.309% |
| 2026-08-12 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -8.931% | 2 | 160 | -39.742% |
| 2026-08-07 | 8.4700 | 8.5100 | 8.4300 | 8.5100 | +0.591% | 12 | 159 | -45.123% |
| 2026-08-06 | 8.4800 | 8.4800 | 8.4600 | 8.4600 | -10.571% | 4 | 157 | -44.799% |
| 2026-08-04 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -16.283% | 4 | 153 | -50.634% |
| 2026-07-30 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.833% | 2 | 152 | -58.673% |
| 2026-07-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -6.977% | 1 | 152 | -61.083% |
| 2026-07-24 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +10.256% | 2 | 150 | -63.798% |
| 2026-07-22 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +1.211% | 1 | 149 | -60.085% |
| 2026-07-21 | 11.6000 | 11.6000 | 11.5600 | 11.5600 | -6.849% | 4 | 147 | -59.602% |
| 2026-07-20 | 12.5200 | 12.5200 | 12.4100 | 12.4100 | +0.731% | 4 | 145 | -62.369% |
| 2026-07-17 | 12.4800 | 12.5100 | 12.3100 | 12.3200 | +0.984% | 12 | 145 | -62.094% |
| 2026-07-07 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -33.004% | 1 | 145 | -61.721% |
| 2026-06-11 | 18.6600 | 18.6800 | 18.2100 | 18.2100 | +16.135% | 4 | 145 | -74.355% |
| 2026-06-04 | 15.6700 | 15.6800 | 15.6700 | 15.6800 | +4.394% | 4 | 143 | -70.217% |
| 2026-06-01 | 14.9900 | 15.0200 | 14.9900 | 15.0200 | -8.582% | 2 | 143 | -68.908% |
| 2026-05-27 | 16.4200 | 16.4300 | 16.4200 | 16.4300 | +1.108% | 4 | 143 | -71.576% |
| 2026-05-26 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -13.702% | 1 | 142 | -71.262% |
| 2026-05-18 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | -2.029% | 50 | 92 | -75.199% |
| 2026-05-14 | 19.3700 | 19.4000 | 19.2200 | 19.2200 | -2.831% | 6 | 90 | -75.702% |
| 2026-05-12 | 19.7800 | 19.8000 | 19.7800 | 19.7800 | +2.064% | 4 | 88 | -76.390% |
| 2026-05-11 | 19.4400 | 19.4400 | 19.3800 | 19.3800 | -11.668% | 2 | 88 | -75.903% |
| 2026-05-04 | 21.2800 | 21.9400 | 21.2800 | 21.9400 | +4.826% | 4 | 89 | -78.715% |
| 2026-05-01 | 20.9600 | 20.9600 | 20.9300 | 20.9300 | -12.353% | 2 | 90 | -77.688% |
| 2026-04-21 | 24.0200 | 24.0200 | 23.8800 | 23.8800 | -4.556% | 4 | 90 | -80.444% |
| 2026-04-15 | 24.9800 | 25.0200 | 24.9800 | 25.0200 | -2.684% | 22 | 90 | -81.335% |
| 2026-04-14 | 25.6600 | 25.7100 | 25.6600 | 25.7100 | -31.072% | 2 | 90 | -81.836% |
| 2026-03-25 | 37.3600 | 37.3600 | 37.3000 | 37.3000 | -0.427% | 4 | 91 | -87.480% |
| 2026-03-23 | 37.4000 | 37.4600 | 37.4000 | 37.4600 | -5.974% | 8 | 91 | -87.533% |
| 2026-03-20 | 38.9800 | 39.9600 | 38.9800 | 39.8400 | -2.568% | 74 | 90 | -88.278% |
| 2026-03-19 | 40.8200 | 40.8900 | 40.8200 | 40.8900 | +9.595% | 2 | 58 | -88.579% |
| 2026-03-18 | 37.5200 | 37.5200 | 37.3000 | 37.3100 | +10.581% | 4 | 57 | -87.483% |
| 2026-03-17 | 33.7900 | 33.7900 | 33.7400 | 33.7400 | -15.184% | 4 | 56 | -86.159% |
| 2026-03-13 | 39.5900 | 39.8100 | 39.5200 | 39.7800 | +5.071% | 36 | 54 | -88.260% |
| 2026-03-12 | 38.1800 | 38.1800 | 37.8200 | 37.8600 | -3.982% | 4 | 37 | -87.665% |
| 2026-03-06 | 39.4800 | 39.4800 | 39.4300 | 39.4300 | +13.992% | 2 | 37 | -88.156% |
| 2026-03-05 | 34.6400 | 34.6400 | 34.5900 | 34.5900 | +9.427% | 4 | 36 | -86.499% |
| 2026-03-04 | 31.6100 | 31.6100 | 31.6100 | 31.6100 | -18.405% | 2 | 34 | -85.226% |
| 2026-03-03 | 38.9000 | 38.9000 | 38.7400 | 38.7400 | +16.581% | 2 | 33 | -87.945% |
| 2026-03-02 | 33.4500 | 33.4500 | 32.9600 | 33.2300 | -1.013% | 4 | 33 | -85.946% |
| 2026-02-19 | 33.5800 | 33.6200 | 33.5200 | 33.5700 | +14.691% | 64 | 31 | -86.089% |
| 2026-02-09 | 29.4200 | 29.4200 | 29.2700 | 29.2700 | +0.171% | 4 | 3 | -84.045% |
| 2026-01-22 | 29.2100 | 29.2200 | 29.2100 | 29.2200 | 0.000% | 4 | 2 | -84.018% |