SPX270219P04300000
SPX Feb 19 2027 4300.00 Put
optionOPRA
EODOct 28, 2026
7.20USD-17.241%(-1.50)17Vol883OI
SPX270219P04300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -17.241% | 17 | 866 | 0.000% |
| 2026-10-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -12.121% | 1 | 865 | -17.241% |
| 2026-10-23 | 9.8000 | 9.9000 | 9.8000 | 9.9000 | +19.565% | 2 | 865 | -27.273% |
| 2026-10-22 | 8.2000 | 8.4000 | 8.2000 | 8.2800 | +13.425% | 203 | 665 | -13.043% |
| 2026-10-21 | 7.2800 | 7.3000 | 7.2800 | 7.3000 | -14.118% | 16 | 663 | -1.370% |
| 2026-10-20 | 8.9000 | 8.9000 | 8.5000 | 8.5000 | +15.646% | 2 | 663 | -15.294% |
| 2026-10-15 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -5.161% | 39 | 659 | -2.041% |
| 2026-10-14 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +18.321% | 2 | 658 | -7.097% |
| 2026-10-13 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -10.274% | 1 | 682 | +9.924% |
| 2026-10-08 | 7.9000 | 7.9000 | 7.3000 | 7.3000 | +7.353% | 3 | 680 | -1.370% |
| 2026-10-07 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -10.526% | 94 | 604 | +5.882% |
| 2026-10-05 | 7.6600 | 7.6700 | 7.6000 | 7.6000 | -7.317% | 14 | 604 | -5.263% |
| 2026-09-30 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -7.865% | 1 | 603 | -12.195% |
| 2026-09-25 | 8.8700 | 8.9000 | 8.8700 | 8.9000 | -1.440% | 4 | 603 | -19.101% |
| 2026-09-21 | 9.4000 | 9.4000 | 9.0300 | 9.0300 | -11.471% | 27 | 587 | -20.266% |
| 2026-09-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -13.924% | 1 | 588 | -29.412% |
| 2026-09-01 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -2.066% | 3 | 645 | -39.241% |
| 2026-08-26 | 12.1700 | 12.1700 | 12.1000 | 12.1000 | -17.123% | 4 | 645 | -40.496% |
| 2026-08-06 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +0.690% | 2 | 646 | -50.685% |
| 2026-08-05 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.605% | 2 | 645 | -50.345% |
| 2026-08-04 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -25.854% | 1 | 644 | -52.632% |
| 2026-07-30 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +6.494% | 3 | 641 | -64.878% |
| 2026-07-28 | 19.2300 | 19.2500 | 19.2300 | 19.2500 | -13.249% | 2 | 641 | -62.597% |
| 2026-07-23 | 22.0100 | 22.1900 | 22.0100 | 22.1900 | +4.032% | 2 | 641 | -67.553% |
| 2026-07-17 | 21.0200 | 21.3300 | 21.0200 | 21.3300 | +9.385% | 5 | 640 | -66.245% |
| 2026-07-14 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.010% | 1 | 639 | -63.077% |
| 2026-07-09 | 19.9500 | 19.9500 | 19.9000 | 19.9000 | -1.436% | 2 | 639 | -63.819% |
| 2026-07-06 | 20.1700 | 20.1900 | 20.1400 | 20.1900 | -4.944% | 94 | 639 | -64.339% |
| 2026-06-30 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | -13.659% | 2 | 638 | -66.102% |
| 2026-06-25 | 24.3600 | 24.6000 | 23.9000 | 24.6000 | +0.204% | 48 | 633 | -70.732% |
| 2026-06-24 | 24.5300 | 24.5500 | 24.5300 | 24.5500 | +1.154% | 2 | 632 | -70.672% |
| 2026-06-22 | 24.2500 | 24.2700 | 24.2500 | 24.2700 | +1.125% | 6 | 630 | -70.334% |
| 2026-06-18 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -16.084% | 1 | 629 | -70.000% |
| 2026-06-09 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +14.537% | 3 | 630 | -74.825% |
| 2026-06-01 | 25.0300 | 25.0300 | 24.9700 | 24.9700 | -0.439% | 6 | 629 | -71.165% |
| 2026-05-29 | 25.5000 | 25.5000 | 25.0800 | 25.0800 | -2.412% | 3 | 631 | -71.292% |
| 2026-05-28 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -5.410% | 1 | 631 | -71.984% |
| 2026-05-27 | 27.1800 | 27.1800 | 27.1700 | 27.1700 | -8.209% | 4 | 631 | -73.500% |
| 2026-05-20 | 29.9000 | 29.9000 | 29.6000 | 29.6000 | -3.583% | 728 | 1,329 | -75.676% |
| 2026-05-18 | 30.8000 | 30.8000 | 30.6000 | 30.7000 | +0.327% | 17 | 1,345 | -76.547% |
| 2026-05-14 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -4.969% | 4 | 1,345 | -76.471% |
| 2026-05-12 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +2.548% | 8 | 1,347 | -77.640% |
| 2026-05-11 | 31.7900 | 31.7900 | 31.3000 | 31.4000 | -1.875% | 921 | 1,917 | -77.070% |
| 2026-05-07 | 32.6000 | 32.6000 | 32.0000 | 32.0000 | -2.736% | 10 | 1,927 | -77.500% |
| 2026-05-06 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -3.942% | 1 | 1,927 | -78.116% |
| 2026-05-01 | 34.3300 | 34.3300 | 34.2400 | 34.2500 | -9.151% | 6 | 1,927 | -78.978% |
| 2026-04-29 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -0.344% | 4 | 1,927 | -80.902% |
| 2026-04-27 | 37.8300 | 37.8300 | 37.8300 | 37.8300 | -0.316% | 1 | 1,923 | -80.967% |
| 2026-04-24 | 37.9900 | 38.0000 | 37.9500 | 37.9500 | -3.189% | 8 | 1,925 | -81.028% |
| 2026-04-22 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | -3.756% | 5 | 1,921 | -81.633% |
| 2026-04-21 | 40.6600 | 40.7300 | 40.6600 | 40.7300 | -3.254% | 2 | 1,921 | -82.323% |
| 2026-04-15 | 42.1000 | 42.1000 | 42.0000 | 42.1000 | +1.202% | 13 | 1,921 | -82.898% |
| 2026-04-14 | 41.6400 | 41.6400 | 41.6000 | 41.6000 | -7.965% | 2 | 1,930 | -82.692% |
| 2026-04-09 | 47.3200 | 47.5000 | 45.2000 | 45.2000 | -5.241% | 3 | 1,930 | -84.071% |
| 2026-04-08 | 48.1500 | 48.1900 | 47.5000 | 47.7000 | -16.316% | 347 | 1,930 | -84.906% |
| 2026-04-07 | 58.2100 | 59.1500 | 56.8000 | 57.0000 | -2.397% | 33 | 1,979 | -87.368% |
| 2026-04-02 | 65.7400 | 65.8100 | 58.2000 | 58.4000 | -0.511% | 22 | 1,996 | -87.671% |
| 2026-04-01 | 58.8000 | 58.8000 | 58.7000 | 58.7000 | -9.274% | 82 | 1,996 | -87.734% |
| 2026-03-31 | 64.7000 | 64.7000 | 64.7000 | 64.7000 | -18.205% | 27 | 1,996 | -88.872% |
| 2026-03-30 | 80.1000 | 80.1000 | 79.1000 | 79.1000 | +11.881% | 89 | 1,969 | -90.898% |
| 2026-03-26 | 65.1200 | 70.7000 | 64.9000 | 70.7000 | +11.673% | 31 | 2,036 | -89.816% |
| 2026-03-25 | 62.6900 | 63.3900 | 62.6400 | 63.3100 | -2.585% | 10 | 2,028 | -88.627% |
| 2026-03-24 | 64.6300 | 64.9900 | 64.6300 | 64.9900 | +1.738% | 6 | 2,028 | -88.921% |
| 2026-03-23 | 63.8900 | 63.8900 | 63.8800 | 63.8800 | -13.336% | 4 | 2,028 | -88.729% |
| 2026-03-20 | 67.9500 | 73.7100 | 67.7900 | 73.7100 | +7.028% | 14 | 2,028 | -90.232% |
| 2026-03-19 | 69.2100 | 69.2100 | 68.8700 | 68.8700 | +4.080% | 4 | 2,018 | -89.546% |
| 2026-03-18 | 63.2900 | 66.1700 | 63.2900 | 66.1700 | +15.299% | 4 | 2,018 | -89.119% |
| 2026-03-17 | 57.3800 | 57.3900 | 57.3400 | 57.3900 | -6.985% | 12 | 2,018 | -87.454% |
| 2026-03-16 | 61.7000 | 61.7000 | 61.7000 | 61.7000 | -8.089% | 1 | 2,018 | -88.331% |
| 2026-03-13 | 67.1700 | 67.1700 | 67.1300 | 67.1300 | +6.725% | 4 | 2,017 | -89.275% |
| 2026-03-10 | 62.9000 | 62.9000 | 62.9000 | 62.9000 | -8.148% | 3 | 2,017 | -88.553% |
| 2026-03-09 | 68.8100 | 68.8100 | 68.4800 | 68.4800 | +4.231% | 14 | 2,020 | -89.486% |
| 2026-03-06 | 65.4000 | 65.7000 | 65.4000 | 65.7000 | +11.356% | 20 | 2,020 | -89.041% |
| 2026-03-05 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +10.487% | 41 | 2,020 | -87.797% |
| 2026-03-04 | 53.6000 | 53.7000 | 53.4000 | 53.4000 | -5.820% | 167 | 2,056 | -86.517% |
| 2026-03-03 | 64.2000 | 66.5000 | 56.7000 | 56.7000 | +4.767% | 28 | 1,889 | -87.302% |
| 2026-03-02 | 54.1200 | 54.1200 | 54.1200 | 54.1200 | -0.148% | 1 | 1,899 | -86.696% |
| 2026-02-27 | 55.0000 | 55.8000 | 54.2000 | 54.2000 | -0.037% | 150 | 1,899 | -86.716% |
| 2026-02-26 | 51.7000 | 54.3200 | 51.6000 | 54.2200 | +3.276% | 26 | 1,772 | -86.721% |
| 2026-02-24 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | -6.082% | 156 | 1,756 | -86.286% |
| 2026-02-23 | 54.4800 | 55.9000 | 54.4800 | 55.9000 | +1.821% | 38 | 1,619 | -87.120% |
| 2026-02-20 | 54.9000 | 54.9000 | 54.9000 | 54.9000 | -1.081% | 39 | 1,587 | -86.885% |
| 2026-02-19 | 55.1000 | 55.6000 | 55.1000 | 55.5000 | +6.936% | 914 | 1,545 | -87.027% |
| 2026-02-18 | 53.6000 | 54.0000 | 51.9000 | 51.9000 | -4.945% | 11 | 634 | -86.127% |
| 2026-02-17 | 54.4000 | 54.6000 | 53.4000 | 54.6000 | -4.712% | 615 | 622 | -86.813% |
| 2026-02-13 | 53.9000 | 57.7000 | 53.9000 | 57.3000 | +15.292% | 25 | 8 | -87.435% |
| 2026-02-11 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | -9.538% | 1 | 8 | -85.513% |
| 2026-02-05 | 54.8700 | 54.9400 | 54.8700 | 54.9400 | +7.725% | 4 | 8 | -86.895% |
| 2026-02-04 | 51.2400 | 51.2400 | 51.0000 | 51.0000 | +1.030% | 2 | 6 | -85.882% |
| 2026-02-03 | 50.4800 | 50.4800 | 50.4800 | 50.4800 | -1.866% | 1 | 4 | -85.737% |
| 2026-01-30 | 50.9100 | 51.4400 | 50.9100 | 51.4400 | 0.000% | 3 | 3 | -86.003% |