SPX270219P03900000
SPX Feb 19 2027 3900.00 Put
optionOPRA
InactiveOct 14, 2026
5.17USD+6.598%(+0.32)8Vol2,149OI
SPX270219P03900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.9000 | 5.1700 | 4.9000 | 5.1700 | +6.598% | 8 | 2,145 | 0.000% |
| 2026-10-13 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 4 | 2,141 | +6.598% |
| 2026-10-12 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -3.030% | 4 | 2,137 | +7.708% |
| 2026-10-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.808% | 4 | 2,137 | +4.444% |
| 2026-10-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +5.691% | 4 | 2,133 | -0.577% |
| 2026-10-07 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | -1.403% | 105 | 2,082 | +5.081% |
| 2026-10-06 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -7.593% | 5 | 2,077 | +3.607% |
| 2026-10-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -20.118% | 2 | 2,077 | -4.259% |
| 2026-09-21 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -9.867% | 50 | 2,046 | -23.521% |
| 2026-09-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.740% | 3 | 2,049 | -31.067% |
| 2026-09-17 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.595% | 9 | 2,048 | -29.178% |
| 2026-09-14 | 8.4000 | 8.4000 | 7.9000 | 7.9000 | +4.914% | 5 | 2,054 | -34.557% |
| 2026-09-03 | 7.9200 | 7.9200 | 7.5200 | 7.5300 | -13.448% | 101 | 2,092 | -31.341% |
| 2026-09-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +4.819% | 3 | 2,092 | -40.575% |
| 2026-08-28 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -14.433% | 1 | 2,092 | -37.711% |
| 2026-08-24 | 9.9000 | 9.9000 | 9.7000 | 9.7000 | -4.902% | 2 | 2,092 | -46.701% |
| 2026-08-19 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +4.082% | 3 | 2,089 | -49.314% |
| 2026-08-14 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.000% | 2,000 | 100 | -47.245% |
| 2026-08-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.279% | 1 | 99 | -48.300% |
| 2026-08-06 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -5.324% | 1 | 98 | -51.546% |
| 2026-08-04 | 11.8400 | 11.8800 | 11.2700 | 11.2700 | -8.075% | 12 | 96 | -54.126% |
| 2026-08-03 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -13.479% | 2 | 96 | -57.830% |
| 2026-07-31 | 14.1100 | 14.1700 | 14.1100 | 14.1700 | -9.225% | 2 | 97 | -63.514% |
| 2026-07-29 | 15.5600 | 15.6200 | 15.5600 | 15.6100 | +9.852% | 8 | 97 | -66.880% |
| 2026-07-28 | 14.1900 | 14.2100 | 14.1900 | 14.2100 | -9.835% | 2 | 96 | -63.617% |
| 2026-07-17 | 15.5900 | 15.7600 | 15.4100 | 15.7600 | +7.211% | 8 | 97 | -67.195% |
| 2026-07-14 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +1.170% | 40 | 137 | -64.830% |
| 2026-07-10 | 14.5400 | 14.5400 | 14.5300 | 14.5300 | -0.343% | 2 | 137 | -64.418% |
| 2026-07-09 | 14.6600 | 14.6600 | 14.5800 | 14.5800 | -3.444% | 2 | 137 | -64.540% |
| 2026-07-06 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -8.485% | 40 | 137 | -65.762% |
| 2026-06-29 | 16.5500 | 16.5500 | 16.5000 | 16.5000 | -10.326% | 80 | 196 | -68.667% |
| 2026-06-25 | 18.3800 | 18.4000 | 18.3800 | 18.4000 | -1.971% | 2 | 196 | -71.902% |
| 2026-06-24 | 18.7800 | 18.7800 | 18.7700 | 18.7700 | +2.849% | 2 | 195 | -72.456% |
| 2026-06-22 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -1.617% | 50 | 218 | -71.671% |
| 2026-06-18 | 18.5100 | 18.5500 | 18.5100 | 18.5500 | +5.398% | 2 | 218 | -72.129% |
| 2026-06-15 | 17.7800 | 17.8100 | 17.5400 | 17.6000 | -14.976% | 40 | 218 | -70.625% |
| 2026-06-11 | 23.3400 | 23.3400 | 20.7000 | 20.7000 | -12.658% | 44 | 258 | -75.024% |
| 2026-05-19 | 23.6400 | 23.7000 | 23.6400 | 23.7000 | -9.989% | 80 | 178 | -78.186% |
| 2026-05-05 | 26.0500 | 26.4000 | 26.0400 | 26.3300 | +0.997% | 128 | 102 | -80.365% |
| 2026-05-01 | 25.8600 | 26.3600 | 25.7100 | 26.0700 | -3.694% | 16 | 107 | -80.169% |
| 2026-04-30 | 27.1600 | 27.1600 | 27.0700 | 27.0700 | -4.984% | 2 | 107 | -80.901% |
| 2026-04-24 | 28.5000 | 28.5000 | 28.4900 | 28.4900 | -9.065% | 4 | 106 | -81.853% |
| 2026-04-21 | 29.4100 | 31.3300 | 29.4100 | 31.3300 | -0.382% | 54 | 108 | -83.498% |
| 2026-04-16 | 31.4100 | 31.4500 | 31.4100 | 31.4500 | +0.287% | 48 | 98 | -83.561% |
| 2026-04-15 | 31.3800 | 31.3800 | 31.3600 | 31.3600 | -0.444% | 4 | 98 | -83.514% |
| 2026-04-14 | 31.3000 | 31.5000 | 31.3000 | 31.5000 | -6.082% | 5 | 100 | -83.587% |
| 2026-04-10 | 33.4000 | 33.5800 | 33.4000 | 33.5400 | -28.941% | 54 | 103 | -84.586% |
| 2026-03-31 | 49.6800 | 49.7100 | 47.2000 | 47.2000 | -17.338% | 3 | 51 | -89.047% |
| 2026-03-27 | 57.1000 | 57.1000 | 57.1000 | 57.1000 | +23.379% | 1 | 50 | -90.946% |
| 2026-03-23 | 45.5600 | 47.0000 | 45.5600 | 46.2800 | -1.991% | 6 | 50 | -88.829% |
| 2026-03-19 | 48.3300 | 48.3800 | 47.1200 | 47.2200 | +0.554% | 8 | 51 | -89.051% |
| 2026-03-18 | 47.3500 | 47.3500 | 46.9600 | 46.9600 | +6.630% | 4 | 47 | -88.991% |
| 2026-03-17 | 43.9100 | 44.0400 | 43.9100 | 44.0400 | -1.828% | 2 | 45 | -88.261% |
| 2026-03-16 | 44.8600 | 44.8600 | 44.8600 | 44.8600 | +4.447% | 2 | 44 | -88.475% |
| 2026-03-10 | 44.9900 | 44.9900 | 42.9300 | 42.9500 | -17.117% | 8 | 44 | -87.963% |
| 2026-03-06 | 48.8500 | 51.8200 | 46.6600 | 51.8200 | +19.346% | 82 | 40 | -90.023% |
| 2026-03-03 | 43.4200 | 43.4200 | 43.4200 | 43.4200 | +6.109% | 1 | 6 | -88.093% |
| 2026-03-02 | 40.9200 | 40.9200 | 40.9200 | 40.9200 | -2.687% | 1 | 5 | -87.366% |
| 2026-02-23 | 40.5400 | 42.0500 | 40.5400 | 42.0500 | +8.684% | 4 | 5 | -87.705% |
| 2026-02-18 | 38.6200 | 38.6900 | 38.6200 | 38.6900 | +2.165% | 2 | 4 | -86.637% |
| 2026-02-11 | 37.9600 | 37.9600 | 37.8700 | 37.8700 | -0.368% | 4 | 3 | -86.348% |
| 2026-02-10 | 38.0100 | 38.0100 | 38.0100 | 38.0100 | 0.000% | 1 | 1 | -86.398% |