SPX270219P03950000
SPX Feb 19 2027 3950.00 Put
optionOPRA
InactiveOct 16, 2026
5.15USD+5.102%(+0.25)3Vol153OI
SPX270219P03950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +5.102% | 3 | 150 | 0.000% |
| 2026-10-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -22.222% | 2 | 150 | +5.102% |
| 2026-09-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -19.023% | 1 | 149 | -18.254% |
| 2026-09-17 | 7.7700 | 7.7800 | 7.7100 | 7.7800 | -8.471% | 6 | 151 | -33.805% |
| 2026-09-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +10.390% | 1 | 150 | -39.412% |
| 2026-09-04 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.282% | 3 | 154 | -33.117% |
| 2026-09-03 | 8.1700 | 8.1700 | 7.8000 | 7.8000 | -8.235% | 4 | 153 | -33.974% |
| 2026-08-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -40.141% | 1 | 152 | -39.412% |
| 2026-07-31 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -11.801% | 3 | 152 | -63.732% |
| 2026-07-29 | 16.1200 | 16.1200 | 16.1000 | 16.1000 | -9.703% | 4 | 154 | -68.012% |
| 2026-07-23 | 17.8200 | 17.8300 | 17.8200 | 17.8300 | +9.858% | 4 | 156 | -71.116% |
| 2026-07-17 | 16.3100 | 16.3100 | 16.2300 | 16.2300 | +5.390% | 2 | 156 | -68.269% |
| 2026-07-16 | 15.3600 | 15.4000 | 15.3600 | 15.4000 | +4.054% | 2 | 156 | -66.558% |
| 2026-07-13 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -16.384% | 150 | 185 | -65.203% |
| 2026-06-29 | 17.7200 | 17.7200 | 17.7000 | 17.7000 | -2.210% | 4 | 185 | -70.904% |
| 2026-06-15 | 18.4000 | 18.4500 | 18.1000 | 18.1000 | -16.972% | 80 | 282 | -71.547% |
| 2026-06-12 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -11.382% | 150 | 182 | -76.376% |
| 2026-05-19 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -5.927% | 40 | 142 | -79.065% |
| 2026-05-12 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -4.632% | 40 | 102 | -80.306% |
| 2026-05-05 | 27.1200 | 27.4200 | 26.8600 | 27.4200 | +1.143% | 6 | 103 | -81.218% |
| 2026-05-01 | 26.7500 | 27.2100 | 26.7200 | 27.1100 | -1.526% | 8 | 103 | -81.003% |
| 2026-04-30 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | -5.167% | 2 | 103 | -81.293% |
| 2026-04-29 | 29.0700 | 29.0700 | 29.0300 | 29.0300 | -0.377% | 4 | 102 | -82.260% |
| 2026-04-27 | 29.2000 | 29.2000 | 29.1400 | 29.1400 | -5.879% | 4 | 100 | -82.327% |
| 2026-04-20 | 31.0600 | 31.0600 | 30.9600 | 30.9600 | -3.461% | 4 | 98 | -83.366% |
| 2026-04-16 | 32.5400 | 32.5400 | 32.0600 | 32.0700 | -0.589% | 6 | 96 | -83.941% |
| 2026-04-15 | 32.5000 | 32.5000 | 32.2600 | 32.2600 | -12.385% | 186 | 95 | -84.036% |
| 2026-04-08 | 36.8200 | 36.8200 | 36.8200 | 36.8200 | 0.000% | 4 | 2 | -86.013% |