SPX270219P04000000
SPX Feb 19 2027 4000.00 Put
optionOPRA
EODOct 28, 2026
5.80USD-3.333%(-0.20)1,001Vol2,764OI
SPX270219P04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.6400 | 5.8000 | 5.6400 | 5.8000 | -3.333% | 1,001 | 3,057 | 0.000% |
| 2026-10-27 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | -9.228% | 3 | 3,058 | -3.333% |
| 2026-10-26 | 6.6000 | 6.6100 | 6.6000 | 6.6100 | -9.946% | 2 | 3,058 | -12.254% |
| 2026-10-23 | 8.1000 | 8.1000 | 7.3400 | 7.3400 | +8.741% | 3 | 3,057 | -20.981% |
| 2026-10-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +20.536% | 1 | 3,056 | -14.074% |
| 2026-10-21 | 6.1000 | 6.1000 | 5.6000 | 5.6000 | -5.085% | 31 | 3,078 | +3.571% |
| 2026-10-15 | 6.1000 | 6.1000 | 5.9000 | 5.9000 | 0.000% | 25 | 3,078 | -1.695% |
| 2026-10-14 | 5.2000 | 5.9000 | 5.2000 | 5.9000 | +14.341% | 2 | 3,076 | -1.695% |
| 2026-10-13 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -16.774% | 4 | 3,079 | +12.403% |
| 2026-10-08 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | +16.981% | 1,000 | 2,082 | -6.452% |
| 2026-10-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -10.924% | 1 | 2,082 | +9.434% |
| 2026-10-05 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.462% | 5 | 2,077 | -2.521% |
| 2026-10-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.797% | 7 | 2,071 | -10.769% |
| 2026-09-28 | 7.1300 | 7.1400 | 6.9000 | 6.9000 | -8.000% | 6 | 2,069 | -15.942% |
| 2026-09-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +9.649% | 1 | 2,073 | -22.667% |
| 2026-09-22 | 6.8300 | 6.8400 | 6.8300 | 6.8400 | -14.500% | 4 | 2,075 | -15.205% |
| 2026-09-18 | 7.8500 | 8.0500 | 7.8500 | 8.0000 | +0.629% | 22 | 2,054 | -27.500% |
| 2026-09-17 | 7.9700 | 7.9700 | 7.9500 | 7.9500 | -6.690% | 4 | 2,054 | -27.044% |
| 2026-09-16 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 0.000% | 4 | 2,054 | -31.925% |
| 2026-09-11 | 8.4900 | 8.5200 | 8.4900 | 8.5200 | -8.288% | 2 | 2,054 | -31.925% |
| 2026-09-10 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +7.399% | 1 | 2,053 | -37.567% |
| 2026-09-09 | 8.6300 | 8.6500 | 8.6300 | 8.6500 | +6.790% | 3 | 2,081 | -32.948% |
| 2026-09-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.402% | 1 | 2,081 | -28.395% |
| 2026-09-04 | 8.1000 | 8.1000 | 7.9100 | 7.9100 | -12.111% | 289 | 2,003 | -26.675% |
| 2026-08-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 3 | 2,003 | -35.556% |
| 2026-08-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.286% | 1 | 2,003 | -35.556% |
| 2026-08-24 | 10.5200 | 10.5200 | 10.5000 | 10.5000 | -7.895% | 5 | 2,003 | -44.762% |
| 2026-08-20 | 11.2300 | 11.4000 | 11.2300 | 11.4000 | +9.615% | 1,501 | 503 | -49.123% |
| 2026-08-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -8.772% | 1 | 503 | -44.231% |
| 2026-08-07 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -14.925% | 3 | 506 | -49.123% |
| 2026-08-03 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -17.892% | 2 | 505 | -56.716% |
| 2026-07-29 | 16.3700 | 16.4000 | 16.3100 | 16.3200 | +1.304% | 12 | 499 | -64.461% |
| 2026-07-24 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | -8.983% | 120 | 499 | -63.998% |
| 2026-07-23 | 18.2600 | 18.2700 | 17.6600 | 17.7000 | +13.753% | 13 | 499 | -67.232% |
| 2026-07-21 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | -6.938% | 2 | 499 | -62.725% |
| 2026-07-17 | 16.8100 | 17.1000 | 16.7200 | 16.7200 | +8.571% | 27 | 493 | -65.311% |
| 2026-07-10 | 15.6200 | 15.6400 | 15.4000 | 15.4000 | -3.388% | 9 | 490 | -62.338% |
| 2026-07-09 | 15.9200 | 15.9400 | 15.9200 | 15.9400 | +0.631% | 4 | 492 | -63.614% |
| 2026-07-07 | 16.2800 | 16.2800 | 15.8400 | 15.8400 | -6.050% | 84 | 494 | -63.384% |
| 2026-07-01 | 16.7000 | 16.8700 | 16.7000 | 16.8600 | -0.531% | 44 | 536 | -65.599% |
| 2026-06-30 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -3.419% | 40 | 576 | -65.782% |
| 2026-06-29 | 18.3000 | 18.3000 | 17.5500 | 17.5500 | -11.809% | 134 | 577 | -66.952% |
| 2026-06-26 | 19.7900 | 19.9000 | 19.7900 | 19.9000 | -5.687% | 2 | 577 | -70.854% |
| 2026-06-23 | 21.2000 | 21.2000 | 21.1000 | 21.1000 | +5.606% | 100 | 526 | -72.512% |
| 2026-06-17 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | +4.498% | 4 | 522 | -70.971% |
| 2026-06-15 | 19.1800 | 19.1800 | 19.0900 | 19.1200 | -11.070% | 12 | 528 | -69.665% |
| 2026-06-12 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -13.931% | 6 | 528 | -73.023% |
| 2026-06-11 | 25.2400 | 25.2400 | 24.9800 | 24.9800 | +23.725% | 2 | 528 | -76.781% |
| 2026-06-01 | 20.2200 | 20.2200 | 20.1900 | 20.1900 | -8.227% | 2 | 527 | -71.273% |
| 2026-05-27 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -16.127% | 138 | 454 | -73.636% |
| 2026-05-12 | 27.3000 | 27.3000 | 26.2300 | 26.2300 | -7.868% | 81 | 374 | -77.888% |
| 2026-05-05 | 28.0000 | 28.4800 | 28.0000 | 28.4700 | +1.101% | 12 | 374 | -79.628% |
| 2026-05-04 | 28.2600 | 28.2600 | 28.1600 | 28.1600 | -3.429% | 4 | 374 | -79.403% |
| 2026-04-30 | 29.1700 | 29.1700 | 29.1600 | 29.1600 | -8.989% | 4 | 374 | -80.110% |
| 2026-04-20 | 32.0500 | 32.0500 | 32.0400 | 32.0400 | -5.626% | 4 | 372 | -81.898% |
| 2026-04-15 | 33.9700 | 33.9700 | 33.9500 | 33.9500 | +0.295% | 4 | 372 | -82.916% |
| 2026-04-14 | 33.8100 | 33.8500 | 33.8100 | 33.8500 | -5.579% | 2 | 370 | -82.866% |
| 2026-04-13 | 36.6700 | 36.6700 | 35.8200 | 35.8500 | -0.527% | 8 | 369 | -83.821% |
| 2026-04-10 | 36.1200 | 36.1200 | 36.0000 | 36.0400 | -5.233% | 4 | 367 | -83.907% |
| 2026-04-08 | 38.2800 | 38.3500 | 38.0200 | 38.0300 | -14.865% | 12 | 366 | -84.749% |
| 2026-04-06 | 44.7900 | 44.7900 | 44.6700 | 44.6700 | -5.159% | 2 | 363 | -87.016% |
| 2026-04-01 | 47.1800 | 47.2700 | 47.1000 | 47.1000 | -18.568% | 8 | 363 | -87.686% |
| 2026-03-27 | 58.0600 | 58.0600 | 57.8400 | 57.8400 | +2.936% | 2 | 363 | -89.972% |
| 2026-03-26 | 51.6700 | 56.3200 | 51.6700 | 56.1900 | +11.201% | 6 | 362 | -89.678% |
| 2026-03-25 | 50.1600 | 53.7200 | 50.1600 | 50.5300 | +0.139% | 6 | 360 | -88.522% |
| 2026-03-23 | 50.4100 | 50.4600 | 50.4100 | 50.4600 | -8.637% | 2 | 359 | -88.506% |
| 2026-03-20 | 55.3300 | 55.3300 | 55.2300 | 55.2300 | +8.571% | 6 | 358 | -89.498% |
| 2026-03-19 | 57.3000 | 57.3000 | 50.6000 | 50.8700 | +3.816% | 46 | 358 | -88.598% |
| 2026-03-16 | 48.9900 | 49.0400 | 48.9900 | 49.0000 | -8.240% | 8 | 355 | -88.163% |
| 2026-03-13 | 49.9800 | 53.5000 | 49.9100 | 53.4000 | +6.481% | 6 | 355 | -89.139% |
| 2026-03-12 | 51.1000 | 51.1000 | 50.1500 | 50.1500 | +3.616% | 3 | 357 | -88.435% |
| 2026-03-10 | 48.4000 | 48.4000 | 48.4000 | 48.4000 | +10.452% | 1 | 357 | -88.017% |
| 2026-03-04 | 43.7200 | 43.8200 | 43.7200 | 43.8200 | -10.021% | 2 | 8 | -86.764% |
| 2026-03-03 | 52.2000 | 52.2000 | 48.7000 | 48.7000 | +9.046% | 3 | 7 | -88.090% |
| 2026-03-02 | 44.7100 | 44.7100 | 44.6600 | 44.6600 | +7.744% | 2 | 4 | -87.013% |
| 2026-02-25 | 41.3900 | 41.4500 | 41.3900 | 41.4500 | -1.239% | 4 | 4 | -86.007% |
| 2026-02-24 | 42.0300 | 42.0300 | 41.9700 | 41.9700 | -5.981% | 4 | 4 | -86.181% |
| 2026-02-23 | 44.6400 | 44.6400 | 44.6400 | 44.6400 | +4.323% | 2 | 4 | -87.007% |
| 2026-02-20 | 42.5300 | 42.7900 | 42.5300 | 42.7900 | -3.735% | 4 | 3 | -86.445% |
| 2026-02-17 | 44.8900 | 47.2000 | 44.4500 | 44.4500 | +14.977% | 4 | 1 | -86.952% |
| 2026-01-22 | 38.8700 | 38.8700 | 38.6600 | 38.6600 | 0.000% | 4 | 2 | -84.997% |