SPX270219P04250000
SPX Feb 19 2027 4250.00 Put
optionOPRA
EODOct 28, 2026
6.90USD-16.867%(-1.40)1Vol249OI
SPX270219P04250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -16.867% | 1 | 248 | 0.000% |
| 2026-10-26 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +4.798% | 1 | 247 | -16.867% |
| 2026-10-19 | 7.8700 | 7.9200 | 7.8700 | 7.9200 | +5.600% | 2 | 247 | -12.879% |
| 2026-10-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +3.591% | 18 | 247 | -8.000% |
| 2026-10-15 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +13.125% | 2 | 247 | -4.696% |
| 2026-10-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.859% | 3 | 244 | +7.813% |
| 2026-10-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +5.970% | 1 | 244 | -2.817% |
| 2026-10-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.944% | 58 | 273 | +2.985% |
| 2026-10-05 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -14.286% | 3 | 270 | -4.167% |
| 2026-09-25 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -14.286% | 1 | 300 | -17.857% |
| 2026-09-17 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | -12.186% | 58 | 245 | -29.592% |
| 2026-09-15 | 11.1300 | 11.1600 | 11.1300 | 11.1600 | +11.600% | 4 | 243 | -38.172% |
| 2026-09-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -7.407% | 18 | 243 | -31.000% |
| 2026-08-28 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -16.019% | 1 | 242 | -36.111% |
| 2026-08-24 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -0.310% | 2 | 241 | -46.345% |
| 2026-08-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +1.575% | 1 | 241 | -46.512% |
| 2026-08-13 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -9.286% | 1 | 242 | -45.669% |
| 2026-08-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -11.392% | 2 | 244 | -50.714% |
| 2026-08-03 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -15.054% | 1 | 244 | -56.329% |
| 2026-07-31 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -5.584% | 1 | 243 | -62.903% |
| 2026-07-30 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -6.635% | 3 | 240 | -64.975% |
| 2026-07-23 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +12.834% | 12 | 228 | -67.299% |
| 2026-07-21 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -10.526% | 20 | 214 | -63.102% |
| 2026-07-17 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +9.769% | 2 | 212 | -66.986% |
| 2026-07-16 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +0.741% | 2 | 212 | -63.761% |
| 2026-07-14 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -0.839% | 1 | 213 | -63.492% |
| 2026-07-09 | 19.9400 | 19.9600 | 19.0600 | 19.0600 | +0.316% | 3 | 213 | -63.799% |
| 2026-07-07 | 19.1000 | 19.1000 | 19.0000 | 19.0000 | -2.364% | 70 | 235 | -63.684% |
| 2026-07-06 | 19.4700 | 19.4700 | 19.4600 | 19.4600 | -6.397% | 2 | 234 | -64.543% |
| 2026-07-02 | 20.9200 | 20.9200 | 20.7900 | 20.7900 | +3.950% | 2 | 233 | -66.811% |
| 2026-06-30 | 20.6200 | 20.6200 | 20.0000 | 20.0000 | -5.882% | 5 | 234 | -65.500% |
| 2026-06-29 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -9.574% | 8 | 234 | -67.529% |
| 2026-06-25 | 23.3700 | 23.5000 | 23.1900 | 23.5000 | +3.753% | 45 | 236 | -70.638% |
| 2026-06-15 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -13.550% | 8 | 236 | -69.536% |
| 2026-06-11 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +8.264% | 1 | 237 | -73.664% |
| 2026-06-04 | 24.1700 | 24.2000 | 24.1700 | 24.2000 | -3.006% | 2 | 237 | -71.488% |
| 2026-06-03 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | +2.675% | 10 | 227 | -72.345% |
| 2026-06-02 | 24.1000 | 24.3000 | 24.1000 | 24.3000 | +0.746% | 62 | 196 | -71.605% |
| 2026-06-01 | 24.2700 | 24.2700 | 24.1200 | 24.1200 | -5.744% | 166 | 113 | -71.393% |
| 2026-05-28 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | -3.142% | 1 | 113 | -73.036% |
| 2026-05-22 | 26.4600 | 26.5200 | 26.4200 | 26.4200 | -13.292% | 133 | 83 | -73.883% |
| 2026-05-15 | 30.4500 | 30.4700 | 30.4500 | 30.4700 | -4.303% | 2 | 84 | -77.355% |
| 2026-05-07 | 31.5400 | 31.8600 | 31.5400 | 31.8400 | -4.813% | 4 | 84 | -78.329% |
| 2026-05-05 | 33.4600 | 33.4600 | 33.4500 | 33.4500 | -4.456% | 2 | 84 | -79.372% |
| 2026-05-04 | 35.0100 | 35.0100 | 35.0100 | 35.0100 | +5.707% | 2 | 85 | -80.291% |
| 2026-05-01 | 33.0800 | 33.1200 | 33.0100 | 33.1200 | -4.691% | 4 | 85 | -79.167% |
| 2026-04-30 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | -10.021% | 2 | 85 | -80.144% |
| 2026-04-23 | 38.5200 | 38.6200 | 38.5200 | 38.6200 | +1.765% | 2 | 85 | -82.134% |
| 2026-04-22 | 37.8300 | 37.9500 | 37.8100 | 37.9500 | +1.389% | 6 | 84 | -81.818% |
| 2026-04-17 | 37.4900 | 37.4900 | 37.4300 | 37.4300 | -7.921% | 2 | 85 | -81.566% |
| 2026-04-14 | 40.4900 | 40.6500 | 40.4900 | 40.6500 | -6.979% | 8 | 84 | -83.026% |
| 2026-04-09 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -5.819% | 1 | 82 | -84.211% |
| 2026-04-08 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | -13.141% | 1 | 81 | -85.129% |
| 2026-04-06 | 53.1900 | 53.4200 | 53.1900 | 53.4200 | -4.947% | 3 | 80 | -87.083% |
| 2026-04-02 | 56.2000 | 56.2000 | 56.2000 | 56.2000 | -23.360% | 3 | 80 | -87.722% |
| 2026-03-30 | 73.0100 | 73.3300 | 73.0100 | 73.3300 | +9.122% | 4 | 80 | -90.590% |
| 2026-03-26 | 66.7800 | 67.2000 | 66.7800 | 67.2000 | +11.240% | 5 | 78 | -89.732% |
| 2026-03-25 | 60.4100 | 60.4100 | 60.4100 | 60.4100 | -2.815% | 2 | 75 | -88.578% |
| 2026-03-24 | 62.2200 | 62.2200 | 62.1600 | 62.1600 | +1.205% | 2 | 74 | -88.900% |
| 2026-03-23 | 57.6600 | 62.5900 | 57.6600 | 61.4200 | -12.006% | 26 | 73 | -88.766% |
| 2026-03-20 | 65.3800 | 69.8000 | 65.2300 | 69.8000 | +0.388% | 24 | 62 | -90.115% |
| 2026-03-19 | 69.2400 | 69.6700 | 69.2400 | 69.5300 | +24.561% | 8 | 49 | -90.076% |
| 2026-03-17 | 55.6000 | 55.8200 | 55.5400 | 55.8200 | -8.507% | 78 | 47 | -87.639% |
| 2026-03-11 | 60.9900 | 61.0100 | 60.9900 | 61.0100 | +6.104% | 2 | 14 | -88.690% |
| 2026-03-05 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -5.037% | 4 | 14 | -88.000% |
| 2026-03-03 | 60.3900 | 60.5500 | 60.3900 | 60.5500 | +17.231% | 4 | 12 | -88.604% |
| 2026-02-26 | 51.5400 | 51.6500 | 51.5400 | 51.6500 | +2.929% | 2 | 10 | -86.641% |
| 2026-02-23 | 50.3700 | 50.3700 | 50.1800 | 50.1800 | -1.337% | 4 | 9 | -86.250% |
| 2026-02-20 | 50.7800 | 50.8600 | 50.7800 | 50.8600 | -7.862% | 4 | 9 | -86.433% |
| 2026-02-13 | 55.2000 | 55.2000 | 55.2000 | 55.2000 | +1.099% | 1 | 9 | -87.500% |
| 2026-02-12 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | +10.549% | 5 | 9 | -87.363% |
| 2026-02-04 | 52.1700 | 52.1700 | 49.3900 | 49.3900 | -0.504% | 4 | 4 | -86.030% |
| 2026-01-30 | 49.6400 | 49.6400 | 49.6400 | 49.6400 | -4.262% | 1 | 1 | -86.100% |
| 2026-01-29 | 52.9300 | 52.9300 | 51.8500 | 51.8500 | 0.000% | 2 | 1 | -86.692% |