SPX270219P03800000
SPX Feb 19 2027 3800.00 Put
optionOPRA
EODOct 26, 2026
5.25USD-11.765%(-0.70)2Vol4,297OI
SPX270219P03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.2400 | 5.2500 | 5.2400 | 5.2500 | -11.765% | 2 | 4,297 | 0.000% |
| 2026-10-22 | 5.6000 | 5.9500 | 5.6000 | 5.9500 | +4.386% | 8 | 4,297 | -11.765% |
| 2026-10-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -21.918% | 2 | 4,299 | -7.895% |
| 2026-10-16 | 6.5000 | 7.3000 | 6.5000 | 7.3000 | +41.748% | 15 | 4,284 | -28.082% |
| 2026-10-15 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +5.102% | 4 | 4,287 | +1.942% |
| 2026-10-14 | 4.8200 | 5.0000 | 4.8200 | 4.9000 | +12.644% | 81 | 4,284 | +7.143% |
| 2026-10-13 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -4.396% | 15 | 4,374 | +20.690% |
| 2026-10-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 4 | 4,374 | +15.385% |
| 2026-10-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 6 | 4,374 | +16.667% |
| 2026-10-06 | 4.6800 | 4.6800 | 4.6000 | 4.6000 | -7.816% | 22 | 4,374 | +14.130% |
| 2026-10-05 | 4.9500 | 5.0000 | 4.9500 | 4.9900 | -13.668% | 600 | 4,278 | +5.210% |
| 2026-09-28 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -3.667% | 300 | 4,278 | -9.170% |
| 2026-09-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.765% | 1 | 4,278 | -12.500% |
| 2026-09-17 | 6.7700 | 6.8000 | 6.7700 | 6.8000 | -14.141% | 4 | 4,279 | -22.794% |
| 2026-09-02 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +1.538% | 1 | 4,290 | -33.712% |
| 2026-09-01 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 0.000% | 1 | 4,290 | -32.692% |
| 2026-08-31 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | +3.311% | 4,000 | 404 | -32.692% |
| 2026-08-28 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -10.119% | 2 | 404 | -30.464% |
| 2026-08-26 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -5.935% | 2 | 404 | -37.500% |
| 2026-08-24 | 9.0000 | 9.0000 | 8.9300 | 8.9300 | -7.461% | 5 | 401 | -41.209% |
| 2026-08-20 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +8.063% | 2 | 399 | -45.596% |
| 2026-08-13 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -8.878% | 2 | 399 | -41.209% |
| 2026-08-07 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.000% | 18 | 414 | -46.429% |
| 2026-08-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.762% | 1 | 414 | -47.500% |
| 2026-08-04 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | -22.794% | 144 | 307 | -50.000% |
| 2026-07-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -8.725% | 12 | 295 | -61.397% |
| 2026-07-29 | 14.4700 | 14.9000 | 14.4700 | 14.9000 | -2.932% | 6 | 291 | -64.765% |
| 2026-07-23 | 15.6000 | 15.6000 | 15.3500 | 15.3500 | +11.232% | 118 | 280 | -65.798% |
| 2026-07-22 | 13.7000 | 13.8000 | 13.7000 | 13.8000 | -10.098% | 2 | 278 | -61.957% |
| 2026-07-17 | 15.3900 | 15.3900 | 15.3500 | 15.3500 | +19.922% | 2 | 278 | -65.798% |
| 2026-07-15 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -4.833% | 4 | 282 | -58.984% |
| 2026-07-10 | 13.4900 | 13.4900 | 13.4500 | 13.4500 | -0.957% | 2 | 282 | -60.967% |
| 2026-07-09 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -21.230% | 4 | 282 | -61.340% |
| 2026-06-18 | 17.2200 | 17.2400 | 17.2200 | 17.2400 | -8.200% | 4 | 282 | -69.548% |
| 2026-06-17 | 17.7500 | 18.7800 | 17.7500 | 18.7800 | +13.887% | 200 | 124 | -72.045% |
| 2026-06-15 | 16.8400 | 16.8400 | 16.4600 | 16.4900 | -17.177% | 66 | 92 | -68.163% |
| 2026-06-09 | 19.8600 | 19.9100 | 19.8600 | 19.9100 | +16.433% | 2 | 91 | -73.631% |
| 2026-06-04 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -1.042% | 10 | 81 | -69.298% |
| 2026-06-01 | 17.3100 | 17.3100 | 17.2800 | 17.2800 | -0.116% | 2 | 80 | -69.618% |
| 2026-05-29 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -18.009% | 10 | 80 | -69.653% |
| 2026-05-21 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -4.697% | 10 | 70 | -75.118% |
| 2026-05-19 | 22.1700 | 22.1700 | 22.1400 | 22.1400 | -1.469% | 80 | 40 | -76.287% |
| 2026-05-08 | 22.4100 | 22.5000 | 22.4100 | 22.4700 | -2.979% | 6 | 37 | -76.636% |
| 2026-05-07 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | -3.940% | 2 | 36 | -77.332% |
| 2026-05-01 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | -2.665% | 4 | 36 | -78.225% |
| 2026-04-30 | 26.1200 | 26.1800 | 24.7700 | 24.7700 | -8.833% | 8 | 36 | -78.805% |
| 2026-04-22 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | -7.048% | 4 | 34 | -80.677% |
| 2026-04-16 | 29.3600 | 29.3600 | 29.2200 | 29.2300 | +0.171% | 8 | 36 | -82.039% |
| 2026-04-15 | 29.2100 | 29.2500 | 29.0600 | 29.1800 | -11.037% | 18 | 36 | -82.008% |
| 2026-04-13 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -0.636% | 2 | 36 | -83.994% |
| 2026-04-08 | 32.9800 | 33.0100 | 32.9800 | 33.0100 | -20.763% | 4 | 36 | -84.096% |
| 2026-04-01 | 41.5600 | 41.6600 | 41.5600 | 41.6600 | -9.138% | 4 | 38 | -87.398% |
| 2026-03-31 | 46.9800 | 47.1800 | 45.8500 | 45.8500 | -13.130% | 6 | 36 | -88.550% |
| 2026-03-27 | 50.9400 | 52.7800 | 50.9400 | 52.7800 | +16.128% | 4 | 35 | -90.053% |
| 2026-03-26 | 44.5000 | 45.4900 | 44.4000 | 45.4500 | +7.650% | 4 | 36 | -88.449% |
| 2026-03-23 | 40.7000 | 42.2200 | 40.3000 | 42.2200 | -11.003% | 8 | 38 | -87.565% |
| 2026-03-20 | 45.8900 | 47.4700 | 45.8900 | 47.4400 | +7.209% | 7 | 34 | -88.933% |
| 2026-03-18 | 43.3000 | 44.2500 | 43.3000 | 44.2500 | +10.404% | 10 | 33 | -88.136% |
| 2026-03-10 | 41.9100 | 42.0500 | 40.0600 | 40.0800 | -13.769% | 8 | 26 | -86.901% |
| 2026-03-09 | 46.4400 | 46.4800 | 46.4400 | 46.4800 | +7.270% | 2 | 23 | -88.705% |
| 2026-03-06 | 43.3500 | 43.3500 | 43.3300 | 43.3300 | +17.617% | 2 | 22 | -87.884% |
| 2026-03-04 | 37.9400 | 37.9400 | 36.8200 | 36.8400 | -14.246% | 49 | 21 | -85.749% |
| 2026-03-03 | 45.0800 | 45.0900 | 42.9600 | 42.9600 | +13.771% | 6 | 3 | -87.779% |
| 2026-02-26 | 37.7100 | 37.7600 | 37.7100 | 37.7600 | -1.846% | 4 | 1 | -86.096% |
| 2026-02-23 | 38.3700 | 38.4700 | 38.3700 | 38.4700 | 0.000% | 2 | 1 | -86.353% |