SPX270219P04100000
SPX Feb 19 2027 4100.00 Put
optionOPRA
EODOct 23, 2026
8.43USD+21.295%(+1.48)4Vol573OI
SPX270219P04100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.4200 | 8.4300 | 8.4200 | 8.4300 | +21.295% | 4 | 573 | 0.000% |
| 2026-10-22 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -20.115% | 2 | 571 | +21.295% |
| 2026-10-16 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +46.218% | 1 | 572 | -3.103% |
| 2026-10-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -16.197% | 18 | 590 | +41.681% |
| 2026-09-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 3 | 587 | +18.732% |
| 2026-09-29 | 7.3600 | 7.4000 | 7.3600 | 7.4000 | -3.771% | 4 | 589 | +13.919% |
| 2026-09-28 | 7.7200 | 7.7200 | 7.6900 | 7.6900 | +6.806% | 4 | 591 | +9.623% |
| 2026-09-22 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.494% | 3 | 588 | +17.083% |
| 2026-09-21 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -9.412% | 11 | 578 | +9.481% |
| 2026-09-18 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -9.285% | 1 | 577 | -0.824% |
| 2026-09-14 | 9.3800 | 9.3800 | 9.3700 | 9.3700 | +1.627% | 2 | 578 | -10.032% |
| 2026-09-11 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -8.713% | 61 | 599 | -8.568% |
| 2026-09-10 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +10.989% | 20 | 619 | -16.535% |
| 2026-09-08 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +3.763% | 1 | 622 | -7.363% |
| 2026-09-03 | 8.8000 | 8.8000 | 8.7700 | 8.7700 | -13.596% | 22 | 602 | -3.877% |
| 2026-09-01 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +0.495% | 6 | 596 | -16.946% |
| 2026-08-31 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -10.302% | 18 | 578 | -16.535% |
| 2026-08-14 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -8.973% | 1 | 579 | -25.133% |
| 2026-08-07 | 12.4100 | 12.4100 | 12.3700 | 12.3700 | -37.176% | 2 | 579 | -31.851% |
| 2026-07-29 | 18.4200 | 19.6900 | 18.4200 | 19.6900 | +18.400% | 100 | 616 | -57.186% |
| 2026-07-28 | 16.5600 | 16.6300 | 16.5200 | 16.6300 | -13.295% | 3 | 616 | -49.308% |
| 2026-07-23 | 19.1200 | 19.3500 | 19.1000 | 19.1800 | +13.760% | 10 | 616 | -56.048% |
| 2026-07-21 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | -7.363% | 2 | 615 | -50.000% |
| 2026-07-20 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -0.110% | 2 | 615 | -53.681% |
| 2026-07-17 | 19.1100 | 19.1200 | 18.1700 | 18.2200 | +10.625% | 6 | 616 | -53.732% |
| 2026-07-10 | 16.7000 | 16.7500 | 16.4700 | 16.4700 | -3.628% | 11 | 612 | -48.816% |
| 2026-07-09 | 17.0800 | 17.0900 | 17.0800 | 17.0900 | -5.736% | 4 | 614 | -50.673% |
| 2026-07-01 | 18.0600 | 18.1600 | 18.0600 | 18.1300 | -11.040% | 42 | 635 | -53.502% |
| 2026-06-29 | 19.5600 | 20.4300 | 19.5600 | 20.3800 | -2.488% | 4 | 635 | -58.636% |
| 2026-06-25 | 21.0100 | 21.6000 | 20.7000 | 20.9000 | -22.073% | 128 | 613 | -59.665% |
| 2026-06-10 | 26.8200 | 26.8200 | 26.8200 | 26.8200 | -3.940% | 100 | 513 | -68.568% |
| 2026-05-13 | 27.9200 | 27.9200 | 27.9200 | 27.9200 | +1.013% | 30 | 483 | -69.807% |
| 2026-05-11 | 27.6700 | 27.6700 | 27.6400 | 27.6400 | -1.637% | 4 | 483 | -69.501% |
| 2026-05-08 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -8.320% | 61 | 422 | -70.000% |
| 2026-04-30 | 30.6500 | 30.6500 | 30.6300 | 30.6500 | -6.924% | 4 | 422 | -72.496% |
| 2026-04-27 | 32.9300 | 32.9300 | 32.9300 | 32.9300 | -11.024% | 1 | 422 | -74.400% |
| 2026-04-16 | 37.0100 | 37.0100 | 37.0100 | 37.0100 | +1.481% | 4 | 422 | -77.222% |
| 2026-04-15 | 36.2300 | 36.4700 | 36.1900 | 36.4700 | +1.559% | 6 | 422 | -76.885% |
| 2026-04-14 | 35.8800 | 35.9100 | 35.8800 | 35.9100 | -7.663% | 4 | 422 | -76.525% |
| 2026-04-10 | 38.9600 | 38.9600 | 38.8900 | 38.8900 | -1.793% | 2 | 422 | -78.323% |
| 2026-04-09 | 41.1200 | 41.2100 | 39.4200 | 39.6000 | -16.456% | 8 | 422 | -78.712% |
| 2026-04-06 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | -5.578% | 1 | 425 | -82.215% |
| 2026-04-01 | 52.4500 | 52.4500 | 50.2000 | 50.2000 | -15.488% | 8 | 429 | -83.207% |
| 2026-03-31 | 59.7000 | 59.7000 | 59.4000 | 59.4000 | -12.389% | 4 | 427 | -85.808% |
| 2026-03-30 | 63.3100 | 67.8000 | 63.3100 | 67.8000 | +5.888% | 10 | 426 | -87.566% |
| 2026-03-27 | 64.5500 | 64.5500 | 64.0300 | 64.0300 | +5.486% | 4 | 420 | -86.834% |
| 2026-03-26 | 56.9000 | 60.7300 | 56.7000 | 60.7000 | +9.785% | 101 | 421 | -86.112% |
| 2026-03-25 | 53.4600 | 55.2900 | 53.4600 | 55.2900 | -3.609% | 4 | 339 | -84.753% |
| 2026-03-24 | 56.6600 | 57.3600 | 56.6500 | 57.3600 | +2.980% | 4 | 339 | -85.303% |
| 2026-03-23 | 55.6100 | 55.7000 | 55.6100 | 55.7000 | -2.775% | 2 | 338 | -84.865% |
| 2026-03-20 | 57.3300 | 57.3300 | 57.2900 | 57.2900 | +3.412% | 4 | 338 | -85.285% |
| 2026-03-19 | 56.4100 | 56.4400 | 55.4000 | 55.4000 | +2.802% | 7 | 338 | -84.783% |
| 2026-03-18 | 54.5200 | 54.5200 | 53.8700 | 53.8900 | +8.891% | 16 | 333 | -84.357% |
| 2026-03-10 | 50.0000 | 50.0000 | 49.4300 | 49.4900 | -14.746% | 12 | 329 | -82.966% |
| 2026-03-03 | 58.0500 | 58.0500 | 58.0500 | 58.0500 | +21.190% | 2 | 329 | -85.478% |
| 2026-02-27 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | +6.279% | 20 | 329 | -82.401% |
| 2026-02-26 | 44.9900 | 45.0700 | 44.9900 | 45.0700 | -1.032% | 2 | 310 | -81.296% |
| 2026-02-23 | 45.0100 | 45.5400 | 45.0100 | 45.5400 | -3.965% | 4 | 309 | -81.489% |
| 2026-02-20 | 47.4000 | 47.4200 | 47.4000 | 47.4200 | +5.990% | 302 | 309 | -82.223% |
| 2026-02-18 | 44.7800 | 44.8200 | 44.6900 | 44.7400 | -10.520% | 8 | 9 | -81.158% |
| 2026-02-17 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | 0.000% | 9 | 9 | -83.140% |