SPX270219P04350000
SPX Feb 19 2027 4350.00 Put
optionOPRA
EODOct 26, 2026
9.00USD-12.621%(-1.30)1Vol176OI
SPX270219P04350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -12.621% | 1 | 175 | 0.000% |
| 2026-10-23 | 10.9000 | 10.9000 | 10.3000 | 10.3000 | +7.292% | 2 | 175 | -12.621% |
| 2026-10-22 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +26.316% | 2 | 173 | -6.250% |
| 2026-10-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -18.280% | 2 | 172 | +18.421% |
| 2026-10-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -14.679% | 1 | 171 | -3.226% |
| 2026-10-16 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +41.558% | 6 | 165 | -17.431% |
| 2026-10-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +8.451% | 2 | 163 | +16.883% |
| 2026-10-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.978% | 3 | 163 | +26.761% |
| 2026-09-25 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -24.167% | 1 | 162 | -1.099% |
| 2026-08-31 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.639% | 6 | 198 | -25.000% |
| 2026-08-27 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -12.230% | 2 | 199 | -26.230% |
| 2026-08-21 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -2.113% | 2 | 199 | -35.252% |
| 2026-08-12 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -4.054% | 1 | 199 | -36.620% |
| 2026-08-11 | 14.7000 | 14.8000 | 14.7000 | 14.8000 | +0.680% | 2 | 198 | -39.189% |
| 2026-08-10 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -1.342% | 2 | 198 | -38.776% |
| 2026-08-07 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -1.974% | 2 | 198 | -39.597% |
| 2026-08-05 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.935% | 2 | 199 | -40.789% |
| 2026-08-04 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -21.914% | 1 | 199 | -41.935% |
| 2026-07-30 | 21.0400 | 21.2000 | 19.8500 | 19.8500 | -9.567% | 4 | 199 | -54.660% |
| 2026-07-27 | 21.2900 | 21.9500 | 21.2700 | 21.9500 | +1.667% | 4 | 198 | -58.998% |
| 2026-07-20 | 21.7200 | 21.7200 | 21.5900 | 21.5900 | +9.650% | 2 | 199 | -58.314% |
| 2026-07-15 | 19.5900 | 19.6900 | 19.5900 | 19.6900 | -0.051% | 212 | 149 | -54.292% |
| 2026-07-10 | 19.8200 | 19.8200 | 19.7000 | 19.7000 | -3.856% | 3 | 148 | -54.315% |
| 2026-07-07 | 20.4700 | 20.4900 | 20.4700 | 20.4900 | -2.242% | 2 | 148 | -56.076% |
| 2026-07-06 | 20.9000 | 20.9600 | 20.8700 | 20.9600 | -6.927% | 8 | 148 | -57.061% |
| 2026-07-02 | 22.5000 | 22.5200 | 22.5000 | 22.5200 | -19.283% | 2 | 148 | -60.036% |
| 2026-06-17 | 24.8300 | 27.9000 | 24.8300 | 27.9000 | -10.000% | 3 | 149 | -67.742% |
| 2026-05-20 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -9.595% | 1 | 150 | -70.968% |
| 2026-05-12 | 34.3300 | 34.3300 | 34.2900 | 34.2900 | -6.821% | 2 | 149 | -73.753% |
| 2026-05-05 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | -1.604% | 1 | 148 | -75.543% |
| 2026-05-04 | 37.2000 | 37.8000 | 37.2000 | 37.4000 | +0.376% | 140 | 208 | -75.936% |
| 2026-04-30 | 37.2600 | 37.2600 | 37.2600 | 37.2600 | -5.239% | 1 | 208 | -75.845% |
| 2026-04-28 | 39.2300 | 39.3200 | 39.2300 | 39.3200 | -0.556% | 2 | 209 | -77.111% |
| 2026-04-27 | 39.2800 | 39.5400 | 39.2800 | 39.5400 | -3.396% | 3 | 210 | -77.238% |
| 2026-04-21 | 41.1800 | 41.1800 | 40.9300 | 40.9300 | +1.012% | 2 | 208 | -78.011% |
| 2026-04-17 | 40.1200 | 40.5200 | 40.1000 | 40.5200 | -6.334% | 6 | 208 | -77.789% |
| 2026-04-16 | 43.2600 | 43.2600 | 43.2600 | 43.2600 | -0.620% | 2 | 210 | -79.196% |
| 2026-04-14 | 43.5800 | 43.5800 | 43.5300 | 43.5300 | -8.396% | 4 | 209 | -79.325% |
| 2026-04-13 | 47.5700 | 47.5700 | 47.5200 | 47.5200 | -4.232% | 2 | 211 | -81.061% |
| 2026-04-08 | 49.6300 | 49.6300 | 49.6200 | 49.6200 | -21.487% | 2 | 212 | -81.862% |
| 2026-04-07 | 63.2000 | 63.2000 | 63.2000 | 63.2000 | +4.119% | 3 | 213 | -85.759% |
| 2026-04-02 | 60.6000 | 60.7000 | 60.5000 | 60.7000 | -26.415% | 18 | 215 | -85.173% |
| 2026-03-27 | 81.9000 | 82.4900 | 81.9000 | 82.4900 | +13.310% | 2 | 215 | -89.090% |
| 2026-03-26 | 74.0800 | 74.2900 | 72.8000 | 72.8000 | +11.196% | 21 | 216 | -87.637% |
| 2026-03-25 | 64.8900 | 65.4700 | 64.8500 | 65.4700 | -5.622% | 4 | 206 | -86.253% |
| 2026-03-24 | 69.4900 | 69.4900 | 69.3700 | 69.3700 | -8.119% | 4 | 207 | -87.026% |
| 2026-03-20 | 70.4300 | 75.5000 | 70.4300 | 75.5000 | +3.866% | 4 | 206 | -88.079% |
| 2026-03-19 | 72.4700 | 72.6900 | 72.4700 | 72.6900 | +13.489% | 2 | 203 | -87.619% |
| 2026-03-16 | 64.0500 | 64.0500 | 64.0500 | 64.0500 | -7.987% | 1 | 203 | -85.948% |
| 2026-03-13 | 69.8100 | 69.8100 | 69.6100 | 69.6100 | +5.326% | 2 | 203 | -87.071% |
| 2026-03-12 | 66.9700 | 67.0100 | 66.0900 | 66.0900 | -0.497% | 6 | 203 | -86.382% |
| 2026-03-06 | 66.3100 | 66.4200 | 66.3100 | 66.4200 | +6.442% | 6 | 203 | -86.450% |
| 2026-03-05 | 61.3000 | 62.4000 | 61.3000 | 62.4000 | -1.125% | 50 | 202 | -85.577% |
| 2026-03-03 | 67.3600 | 67.4800 | 63.1100 | 63.1100 | +11.897% | 4 | 171 | -85.739% |
| 2026-02-27 | 55.9500 | 57.7000 | 55.9400 | 56.4000 | +1.311% | 30 | 174 | -84.043% |
| 2026-02-26 | 55.7300 | 55.7300 | 55.6700 | 55.6700 | -4.017% | 4 | 145 | -83.833% |
| 2026-02-23 | 57.7000 | 58.2000 | 57.7000 | 58.0000 | -1.024% | 30 | 145 | -84.483% |
| 2026-02-12 | 58.6000 | 58.6000 | 58.6000 | 58.6000 | +8.519% | 4 | 115 | -84.642% |
| 2026-01-30 | 53.2000 | 54.3000 | 53.1000 | 54.0000 | +6.257% | 110 | 111 | -83.333% |
| 2026-01-28 | 50.8200 | 50.8200 | 50.8200 | 50.8200 | 0.000% | 1 | 1 | -82.290% |