SPX270219P03850000
SPX Feb 19 2027 3850.00 Put
optionOPRA
EODOct 27, 2026
5.30USD+15.217%(+0.70)19Vol689OI
SPX270219P03850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +15.217% | 19 | 689 | 0.000% |
| 2026-10-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 6 | 683 | +15.217% |
| 2026-10-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.692% | 100 | 683 | +10.417% |
| 2026-10-05 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | -8.772% | 187 | 816 | +1.923% |
| 2026-09-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.250% | 3 | 813 | -7.018% |
| 2026-09-29 | 6.0600 | 6.0800 | 6.0600 | 6.0800 | -9.254% | 4 | 813 | -12.829% |
| 2026-09-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +8.065% | 2 | 812 | -20.896% |
| 2026-09-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -13.287% | 2 | 812 | -14.516% |
| 2026-09-17 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | -8.333% | 3 | 809 | -25.874% |
| 2026-09-15 | 8.1000 | 8.1000 | 7.8000 | 7.8000 | +1.961% | 5 | 803 | -32.051% |
| 2026-09-14 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +7.746% | 1 | 802 | -30.719% |
| 2026-09-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -15.476% | 4 | 799 | -25.352% |
| 2026-08-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.579% | 3 | 800 | -36.905% |
| 2026-08-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 0.000% | 1 | 799 | -44.211% |
| 2026-08-21 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | -2.464% | 7 | 796 | -44.211% |
| 2026-08-19 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -4.883% | 200 | 596 | -45.585% |
| 2026-08-18 | 10.2800 | 10.2800 | 10.2400 | 10.2400 | +2.400% | 400 | 196 | -48.242% |
| 2026-08-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -15.683% | 1 | 196 | -47.000% |
| 2026-08-03 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -6.614% | 2 | 196 | -55.312% |
| 2026-07-31 | 12.8000 | 12.8000 | 12.7000 | 12.7000 | -15.446% | 2 | 195 | -58.268% |
| 2026-07-17 | 15.0100 | 15.0200 | 15.0100 | 15.0200 | +2.316% | 2 | 194 | -64.714% |
| 2026-07-09 | 14.7100 | 14.7100 | 14.6800 | 14.6800 | -21.371% | 2 | 194 | -63.896% |
| 2026-06-24 | 18.7200 | 18.7200 | 18.6700 | 18.6700 | +11.131% | 2 | 193 | -71.612% |
| 2026-06-22 | 16.9000 | 16.9000 | 16.8000 | 16.8000 | -1.351% | 137 | 193 | -68.452% |
| 2026-06-15 | 17.3400 | 17.4400 | 16.9700 | 17.0300 | -7.446% | 54 | 182 | -68.878% |
| 2026-06-01 | 18.4600 | 18.4600 | 18.4000 | 18.4000 | 0.000% | 2 | 181 | -71.196% |
| 2026-05-29 | 18.5100 | 18.5100 | 18.4000 | 18.4000 | -6.788% | 4 | 181 | -71.196% |
| 2026-05-27 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -14.174% | 2 | 181 | -73.151% |
| 2026-05-19 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -2.211% | 137 | 60 | -76.957% |
| 2026-05-07 | 23.5400 | 23.5400 | 23.5200 | 23.5200 | -6.145% | 2 | 60 | -77.466% |
| 2026-05-05 | 25.0600 | 25.0900 | 25.0600 | 25.0600 | -1.455% | 4 | 59 | -78.851% |
| 2026-05-01 | 24.8100 | 25.4600 | 24.8100 | 25.4300 | -2.117% | 4 | 58 | -79.158% |
| 2026-04-30 | 25.9300 | 26.0400 | 25.9300 | 25.9800 | -13.716% | 6 | 58 | -79.600% |
| 2026-04-21 | 30.1400 | 30.1400 | 30.1100 | 30.1100 | +7.039% | 2 | 60 | -82.398% |
| 2026-04-17 | 28.1200 | 28.1300 | 28.1200 | 28.1300 | -6.885% | 4 | 60 | -81.159% |
| 2026-04-15 | 30.1400 | 30.2300 | 29.9600 | 30.2100 | -6.471% | 30 | 58 | -82.456% |
| 2026-04-10 | 32.0600 | 32.3700 | 32.0600 | 32.3000 | -25.593% | 86 | 45 | -83.591% |
| 2026-04-01 | 43.6100 | 43.6100 | 43.4100 | 43.4100 | 0.000% | 4 | 2 | -87.791% |