SPX270219P04150000
SPX Feb 19 2027 4150.00 Put
optionOPRA
EODOct 27, 2026
6.80USD-9.333%(-0.70)3Vol390OI
SPX270219P04150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -9.333% | 3 | 387 | 0.000% |
| 2026-10-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -12.791% | 14 | 383 | -9.333% |
| 2026-10-23 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +43.333% | 602 | 83 | -20.930% |
| 2026-10-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -18.919% | 1 | 83 | +13.333% |
| 2026-10-02 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.642% | 2 | 83 | -8.108% |
| 2026-09-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -10.497% | 1 | 84 | -16.049% |
| 2026-09-17 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -12.136% | 2 | 84 | -24.862% |
| 2026-09-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +5.102% | 1 | 83 | -33.981% |
| 2026-09-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -24.031% | 1 | 83 | -30.612% |
| 2026-08-06 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -23.849% | 1 | 83 | -47.287% |
| 2026-07-31 | 17.0700 | 17.0700 | 16.9400 | 16.9400 | -5.151% | 2 | 82 | -59.858% |
| 2026-07-30 | 18.3000 | 18.3000 | 17.7200 | 17.8600 | -24.322% | 7 | 78 | -61.926% |
| 2026-06-03 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -18.621% | 1 | 78 | -71.186% |
| 2026-05-12 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -15.155% | 1 | 78 | -76.552% |
| 2026-04-27 | 34.1800 | 34.1800 | 34.1800 | 34.1800 | -2.343% | 1 | 78 | -80.105% |
| 2026-04-24 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -6.964% | 1 | 78 | -80.571% |
| 2026-04-21 | 37.5600 | 37.6200 | 37.5600 | 37.6200 | +5.882% | 2 | 76 | -81.925% |
| 2026-04-20 | 35.6600 | 35.6600 | 35.5300 | 35.5300 | -4.796% | 4 | 76 | -80.861% |
| 2026-04-16 | 38.2800 | 38.5400 | 37.3200 | 37.3200 | +0.215% | 49 | 76 | -81.779% |
| 2026-04-15 | 37.2900 | 37.2900 | 37.2400 | 37.2400 | -0.401% | 4 | 54 | -81.740% |
| 2026-04-14 | 37.3900 | 37.3900 | 37.3900 | 37.3900 | -5.819% | 4 | 54 | -81.813% |
| 2026-04-13 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -8.187% | 2 | 54 | -82.872% |
| 2026-04-08 | 43.0600 | 43.2400 | 42.9200 | 43.2400 | -29.300% | 4 | 52 | -84.274% |
| 2026-03-31 | 61.0800 | 61.1600 | 61.0800 | 61.1600 | -13.445% | 2 | 50 | -88.882% |
| 2026-03-27 | 66.7100 | 70.7100 | 66.4900 | 70.6600 | +12.159% | 6 | 50 | -90.376% |
| 2026-03-26 | 57.9700 | 63.0400 | 57.9700 | 63.0000 | +6.979% | 41 | 52 | -89.206% |
| 2026-03-24 | 59.2700 | 59.2700 | 58.4900 | 58.8900 | +4.101% | 6 | 15 | -88.453% |
| 2026-03-23 | 56.5200 | 56.5700 | 56.5200 | 56.5700 | -12.158% | 2 | 15 | -87.979% |
| 2026-03-20 | 64.4000 | 64.4000 | 64.4000 | 64.4000 | +17.326% | 3 | 15 | -89.441% |
| 2026-03-16 | 55.2000 | 55.2000 | 54.8300 | 54.8900 | +6.831% | 4 | 13 | -87.612% |
| 2026-03-10 | 51.4100 | 51.4100 | 51.3400 | 51.3800 | -2.763% | 6 | 11 | -86.765% |
| 2026-03-05 | 52.9600 | 53.3500 | 52.8400 | 52.8400 | +11.102% | 14 | 8 | -87.131% |
| 2026-03-04 | 47.7500 | 47.7500 | 47.5600 | 47.5600 | -8.906% | 4 | 8 | -85.702% |
| 2026-03-03 | 57.7800 | 58.3300 | 52.1100 | 52.2100 | +19.392% | 15 | 8 | -86.976% |
| 2026-02-10 | 43.5300 | 43.7300 | 43.5300 | 43.7300 | -2.736% | 4 | 2 | -84.450% |
| 2026-01-30 | 44.9200 | 44.9600 | 44.9200 | 44.9600 | 0.000% | 2 | 1 | -84.875% |