SPX270219P03700000
SPX Feb 19 2027 3700.00 Put
optionOPRA
EODOct 28, 2026
4.56USD-8.800%(-0.44)4Vol338OI
SPX270219P03700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.5700 | 4.5700 | 4.5600 | 4.5600 | -8.800% | 4 | 336 | 0.000% |
| 2026-10-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 102 | 234 | -8.800% |
| 2026-10-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +10.891% | 2 | 232 | -18.571% |
| 2026-10-19 | 5.0400 | 5.0500 | 5.0400 | 5.0500 | +15.561% | 2 | 232 | -9.703% |
| 2026-10-14 | 4.1500 | 4.3700 | 4.1500 | 4.3700 | +6.585% | 8 | 228 | +4.348% |
| 2026-10-13 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 4 | 224 | +11.220% |
| 2026-10-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.571% | 4 | 220 | +12.593% |
| 2026-10-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.110% | 4 | 220 | +8.571% |
| 2026-10-08 | 4.4400 | 4.4400 | 4.3800 | 4.3800 | -12.400% | 2 | 220 | +4.110% |
| 2026-09-30 | 4.8900 | 5.0000 | 4.8900 | 5.0000 | -10.072% | 109 | 164 | -8.800% |
| 2026-09-28 | 5.5700 | 5.5700 | 5.5600 | 5.5600 | -0.180% | 4 | 164 | -17.986% |
| 2026-09-21 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -20.315% | 4 | 164 | -18.133% |
| 2026-09-09 | 7.0400 | 7.0400 | 6.9900 | 6.9900 | +12.019% | 4 | 166 | -34.764% |
| 2026-09-04 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -22.000% | 16 | 166 | -26.923% |
| 2026-08-25 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.323% | 1 | 167 | -43.000% |
| 2026-08-21 | 8.6000 | 8.6000 | 8.5400 | 8.5400 | +0.471% | 2 | 168 | -46.604% |
| 2026-08-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.407% | 1 | 167 | -46.353% |
| 2026-08-07 | 9.1700 | 9.1800 | 9.1700 | 9.1800 | -8.200% | 4 | 167 | -50.327% |
| 2026-08-04 | 10.0900 | 10.1000 | 10.0000 | 10.0000 | -14.530% | 5 | 168 | -54.400% |
| 2026-07-31 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -9.302% | 1 | 168 | -61.026% |
| 2026-07-30 | 13.1000 | 13.1000 | 12.9000 | 12.9000 | +5.392% | 23 | 148 | -64.651% |
| 2026-07-29 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +0.328% | 4 | 146 | -62.745% |
| 2026-07-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -6.154% | 3 | 145 | -62.623% |
| 2026-07-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -1.515% | 2 | 143 | -64.923% |
| 2026-07-24 | 13.2900 | 13.2900 | 13.2000 | 13.2000 | +4.762% | 2 | 142 | -65.455% |
| 2026-07-21 | 12.4300 | 12.6000 | 12.4300 | 12.6000 | -8.696% | 6 | 138 | -63.810% |
| 2026-07-17 | 14.1600 | 14.1600 | 13.4300 | 13.8000 | +3.759% | 5 | 138 | -66.957% |
| 2026-07-07 | 13.1700 | 13.3000 | 13.1700 | 13.3000 | +2.308% | 5 | 135 | -65.714% |
| 2026-07-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.256% | 1 | 134 | -64.923% |
| 2026-07-02 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -6.073% | 2 | 134 | -65.714% |
| 2026-06-29 | 14.1900 | 14.1900 | 14.1600 | 14.1600 | -12.593% | 2 | 133 | -67.797% |
| 2026-06-17 | 16.2800 | 16.2800 | 16.2000 | 16.2000 | +5.537% | 2 | 132 | -71.852% |
| 2026-06-15 | 15.3400 | 15.4100 | 15.2100 | 15.3500 | -5.713% | 54 | 123 | -70.293% |
| 2026-06-01 | 16.3100 | 16.3100 | 16.2800 | 16.2800 | -1.154% | 14 | 123 | -71.990% |
| 2026-05-29 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -4.853% | 2 | 123 | -72.313% |
| 2026-05-28 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | -15.105% | 2 | 124 | -73.657% |
| 2026-05-19 | 20.3800 | 20.3900 | 20.3700 | 20.3900 | -1.593% | 4 | 126 | -77.636% |
| 2026-05-14 | 20.7000 | 20.7200 | 20.7000 | 20.7200 | -5.041% | 2 | 126 | -77.992% |
| 2026-05-06 | 21.8900 | 21.8900 | 21.7900 | 21.8200 | -4.046% | 4 | 128 | -79.102% |
| 2026-05-05 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | -3.357% | 2 | 129 | -79.947% |
| 2026-05-04 | 23.5800 | 23.5800 | 23.5300 | 23.5300 | +4.485% | 6 | 132 | -80.620% |
| 2026-05-01 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | -3.884% | 2 | 132 | -79.751% |
| 2026-04-30 | 23.4400 | 23.6200 | 23.4300 | 23.4300 | -4.445% | 8 | 132 | -80.538% |
| 2026-04-28 | 25.0100 | 25.0100 | 24.5200 | 24.5200 | -6.910% | 6 | 131 | -81.403% |
| 2026-04-23 | 26.3300 | 26.3400 | 26.3300 | 26.3400 | -2.118% | 4 | 132 | -82.688% |
| 2026-04-21 | 26.3400 | 26.9200 | 26.3400 | 26.9100 | +6.786% | 8 | 133 | -83.055% |
| 2026-04-17 | 25.1600 | 25.2000 | 25.1600 | 25.2000 | -7.285% | 2 | 133 | -81.905% |
| 2026-04-16 | 27.1600 | 27.1800 | 27.1600 | 27.1800 | +0.741% | 4 | 134 | -83.223% |
| 2026-04-15 | 26.9100 | 26.9800 | 26.9100 | 26.9800 | -1.425% | 26 | 134 | -83.099% |
| 2026-04-14 | 26.9200 | 27.3700 | 26.9200 | 27.3700 | -10.262% | 20 | 134 | -83.339% |
| 2026-04-09 | 30.3100 | 30.5000 | 30.3100 | 30.5000 | -16.507% | 4 | 138 | -85.049% |
| 2026-04-07 | 36.5600 | 36.5600 | 36.5300 | 36.5300 | -15.007% | 2 | 138 | -87.517% |
| 2026-03-31 | 42.8900 | 42.9800 | 42.8900 | 42.9800 | -1.557% | 4 | 137 | -89.390% |
| 2026-03-26 | 41.3400 | 43.7100 | 41.0800 | 43.6600 | +8.634% | 8 | 135 | -89.556% |
| 2026-03-25 | 39.8200 | 40.2200 | 39.7500 | 40.1900 | -3.783% | 22 | 133 | -88.654% |
| 2026-03-24 | 41.6700 | 41.7700 | 41.6700 | 41.7700 | -5.197% | 2 | 122 | -89.083% |
| 2026-03-20 | 42.9800 | 44.1800 | 42.8900 | 44.0600 | +4.531% | 206 | 121 | -89.650% |
| 2026-03-19 | 42.3900 | 42.3900 | 42.1500 | 42.1500 | +13.033% | 2 | 23 | -89.181% |
| 2026-03-10 | 38.7400 | 38.8900 | 37.2900 | 37.2900 | -9.884% | 40 | 22 | -87.772% |
| 2026-03-06 | 41.3600 | 41.3800 | 41.3600 | 41.3800 | +15.910% | 2 | 14 | -88.980% |
| 2026-03-02 | 35.6700 | 35.7000 | 35.6700 | 35.7000 | -1.108% | 2 | 13 | -87.227% |
| 2026-02-23 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | +3.143% | 1 | 14 | -87.368% |
| 2026-02-20 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +12.903% | 1 | 14 | -86.971% |
| 2026-02-02 | 32.0000 | 32.0000 | 30.9000 | 31.0000 | -4.025% | 63 | 14 | -85.290% |
| 2026-01-29 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | 0.000% | 14 | 14 | -85.882% |