SPX270219P04200000
SPX Feb 19 2027 4200.00 Put
optionOPRA
EODOct 28, 2026
6.50USD-27.778%(-2.50)1Vol301OI
SPX270219P04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -27.778% | 1 | 300 | 0.000% |
| 2026-10-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +30.435% | 4 | 296 | -27.778% |
| 2026-10-21 | 7.1000 | 7.1000 | 6.9000 | 6.9000 | -8.000% | 2 | 294 | -5.797% |
| 2026-10-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.267% | 2 | 292 | -13.333% |
| 2026-10-19 | 7.4500 | 7.5100 | 7.4500 | 7.4800 | +3.889% | 4 | 291 | -13.102% |
| 2026-10-16 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +6.667% | 34 | 291 | -9.722% |
| 2026-10-15 | 6.7600 | 6.7600 | 6.7500 | 6.7500 | +3.846% | 150 | 173 | -3.704% |
| 2026-10-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.451% | 1 | 172 | 0.000% |
| 2026-10-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -7.792% | 1 | 171 | -8.451% |
| 2026-10-02 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | -6.098% | 3 | 168 | -15.584% |
| 2026-10-01 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.529% | 9 | 159 | -20.732% |
| 2026-09-24 | 8.5000 | 8.5000 | 8.4000 | 8.5000 | +10.104% | 13 | 155 | -23.529% |
| 2026-09-22 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -17.872% | 4 | 153 | -15.803% |
| 2026-09-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -11.321% | 1 | 152 | -30.851% |
| 2026-09-15 | 10.7700 | 10.7900 | 10.6000 | 10.6000 | +4.640% | 35 | 181 | -38.679% |
| 2026-09-14 | 10.8000 | 10.8000 | 10.0700 | 10.1300 | -10.354% | 62 | 123 | -35.834% |
| 2026-09-10 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +0.893% | 1 | 124 | -42.478% |
| 2026-09-01 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +6.667% | 3 | 128 | -41.964% |
| 2026-08-27 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -13.793% | 6 | 128 | -38.095% |
| 2026-08-24 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -4.321% | 3 | 128 | -46.634% |
| 2026-08-19 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -3.997% | 3 | 128 | -48.940% |
| 2026-08-07 | 13.2900 | 13.2900 | 13.2600 | 13.2600 | -1.778% | 2 | 128 | -50.980% |
| 2026-08-05 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -4.930% | 3 | 127 | -51.852% |
| 2026-08-04 | 14.7700 | 14.7700 | 14.2000 | 14.2000 | -25.263% | 7 | 120 | -54.225% |
| 2026-07-30 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +6.443% | 9 | 111 | -65.789% |
| 2026-07-28 | 17.9400 | 17.9400 | 17.8500 | 17.8500 | -8.084% | 8 | 107 | -63.585% |
| 2026-07-27 | 19.4400 | 19.4400 | 19.4200 | 19.4200 | -2.851% | 2 | 108 | -66.529% |
| 2026-07-24 | 18.7600 | 20.0200 | 18.7600 | 19.9900 | +9.235% | 8 | 108 | -67.484% |
| 2026-07-21 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -7.809% | 40 | 128 | -64.481% |
| 2026-07-17 | 19.4000 | 19.9100 | 19.4000 | 19.8500 | +6.491% | 6 | 128 | -67.254% |
| 2026-07-16 | 17.4500 | 18.6400 | 17.4500 | 18.6400 | +1.858% | 4 | 127 | -65.129% |
| 2026-07-07 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -6.633% | 5 | 132 | -64.481% |
| 2026-07-01 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -7.591% | 30 | 132 | -66.837% |
| 2026-06-29 | 21.2300 | 21.2300 | 21.2100 | 21.2100 | -5.733% | 2 | 131 | -69.354% |
| 2026-06-26 | 22.5100 | 22.5100 | 22.5000 | 22.5000 | -0.487% | 2 | 131 | -71.111% |
| 2026-06-25 | 22.5800 | 22.6100 | 22.5800 | 22.6100 | +0.758% | 2 | 132 | -71.252% |
| 2026-06-18 | 22.4100 | 22.4400 | 22.4100 | 22.4400 | +2.841% | 2 | 132 | -71.034% |
| 2026-06-16 | 22.2000 | 22.2000 | 21.8200 | 21.8200 | -15.915% | 2 | 133 | -70.211% |
| 2026-06-09 | 27.8300 | 27.9200 | 25.9500 | 25.9500 | +8.170% | 16 | 131 | -74.952% |
| 2026-06-03 | 23.9900 | 23.9900 | 23.9900 | 23.9900 | +3.094% | 30 | 101 | -72.905% |
| 2026-05-29 | 23.2500 | 23.2700 | 23.2500 | 23.2700 | -7.291% | 2 | 101 | -72.067% |
| 2026-05-26 | 25.2000 | 25.2000 | 25.1000 | 25.1000 | -11.930% | 40 | 61 | -74.104% |
| 2026-05-14 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -7.468% | 5 | 56 | -77.193% |
| 2026-05-06 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -14.705% | 1 | 56 | -78.896% |
| 2026-04-17 | 36.2700 | 36.2700 | 36.1100 | 36.1100 | -7.906% | 2 | 56 | -81.999% |
| 2026-04-15 | 39.3000 | 39.3000 | 39.1800 | 39.2100 | -1.284% | 5 | 56 | -83.423% |
| 2026-04-14 | 38.8000 | 39.7500 | 38.7600 | 39.7200 | -5.316% | 10 | 57 | -83.635% |
| 2026-04-10 | 41.9800 | 41.9800 | 41.9500 | 41.9500 | -4.702% | 4 | 60 | -84.505% |
| 2026-04-09 | 44.0800 | 44.0800 | 44.0200 | 44.0200 | -1.521% | 4 | 60 | -85.234% |
| 2026-04-08 | 43.8700 | 44.7000 | 43.7700 | 44.7000 | -23.785% | 17 | 60 | -85.459% |
| 2026-03-31 | 64.3900 | 64.4700 | 58.6500 | 58.6500 | -4.479% | 6 | 60 | -88.917% |
| 2026-03-26 | 61.6000 | 61.6000 | 61.4000 | 61.4000 | +5.753% | 25 | 61 | -89.414% |
| 2026-03-25 | 57.8400 | 58.5400 | 57.8400 | 58.0600 | -5.270% | 30 | 37 | -88.805% |
| 2026-03-24 | 62.6500 | 62.8300 | 61.2900 | 61.2900 | +2.663% | 4 | 49 | -89.395% |
| 2026-03-23 | 59.6400 | 59.7000 | 59.6400 | 59.7000 | -5.193% | 4 | 51 | -89.112% |
| 2026-03-20 | 62.0200 | 62.9700 | 61.9900 | 62.9700 | +5.477% | 4 | 53 | -89.678% |
| 2026-03-19 | 66.9900 | 67.0600 | 59.7000 | 59.7000 | +5.552% | 89 | 53 | -89.112% |
| 2026-03-16 | 56.5700 | 56.5700 | 56.5600 | 56.5600 | -4.524% | 4 | 27 | -88.508% |
| 2026-03-12 | 59.1700 | 59.2400 | 57.7400 | 59.2400 | +11.144% | 38 | 26 | -89.028% |
| 2026-03-10 | 55.5800 | 55.6300 | 53.2700 | 53.3000 | -20.424% | 14 | 13 | -87.805% |
| 2026-03-09 | 67.3500 | 67.3500 | 66.9800 | 66.9800 | +18.970% | 2 | 7 | -90.296% |
| 2026-03-03 | 57.6400 | 57.6400 | 56.3000 | 56.3000 | +11.862% | 3 | 6 | -88.455% |
| 2026-03-02 | 50.3300 | 50.3300 | 50.3300 | 50.3300 | +3.496% | 4 | 4 | -87.085% |
| 2026-02-24 | 48.6300 | 48.6300 | 48.6300 | 48.6300 | -5.554% | 4 | 4 | -86.634% |
| 2026-02-23 | 51.5200 | 51.5200 | 51.4900 | 51.4900 | -0.097% | 2 | 6 | -87.376% |
| 2026-02-17 | 55.0000 | 55.0000 | 51.5400 | 51.5400 | +9.776% | 8 | 6 | -87.388% |
| 2026-02-12 | 46.7900 | 46.9800 | 46.7900 | 46.9500 | +0.535% | 8 | 5 | -86.155% |
| 2026-02-11 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | -0.363% | 1 | 2 | -86.081% |
| 2026-02-03 | 46.8700 | 46.8700 | 46.8700 | 46.8700 | +4.388% | 1 | 2 | -86.132% |
| 2026-01-27 | 45.0000 | 45.0000 | 44.9000 | 44.9000 | +0.740% | 2 | 2 | -85.523% |
| 2026-01-22 | 44.5300 | 44.5700 | 44.5300 | 44.5700 | -2.834% | 4 | 1 | -85.416% |
| 2026-01-21 | 46.0300 | 46.0300 | 45.8700 | 45.8700 | 0.000% | 2 | 1 | -85.830% |