Dark

SPX20270219P4400
SPX Feb 19 2027 4400.00 Put (SPX270219P04400000)
option OPRA

EOD

Sep 11, 2026

11.60+7.407%(+0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	11.6000	11.6000	11.6000	11.6000	+7.407%	5	505	0.000%
2026-09-04	10.8000	10.8000	10.8000	10.8000	-10.670%	1	505	+7.407%
2026-09-02	12.0900	12.0900	12.0900	12.0900	-1.867%	2	505	-4.053%
2026-09-01	12.3300	12.3300	12.3200	12.3200	-7.368%	4	504	-5.844%
2026-08-26	13.3000	13.3000	13.3000	13.3000	-9.524%	10	502	-12.782%
2026-08-19	14.7000	14.7000	14.7000	14.7000	-5.161%	2	502	-21.088%
2026-08-18	15.6000	15.6000	15.5000	15.5000	+6.164%	5	502	-25.161%
2026-08-12	14.6000	14.6000	14.6000	14.6000	-3.694%	2	499	-20.548%
2026-08-11	15.0900	15.1700	15.0900	15.1600	-0.915%	5	499	-23.483%
2026-08-10	15.3000	15.3000	15.3000	15.3000	-1.099%	2	501	-24.183%
2026-08-07	15.4700	15.4700	15.4700	15.4700	-0.833%	1	499	-25.016%
2026-08-05	16.0000	16.0000	15.6000	15.6000	-4.294%	15	503	-25.641%
2026-08-04	16.4000	16.4000	16.3000	16.3000	-16.324%	12	499	-28.834%
2026-07-31	19.4800	19.4800	19.4800	19.4800	-8.673%	4	487	-40.452%
2026-07-30	21.3200	21.3300	21.3200	21.3300	-4.777%	2	487	-45.617%
2026-07-29	22.5700	22.5800	22.3700	22.4000	+9.428%	320	486	-48.214%
2026-07-28	20.4600	20.4700	20.4600	20.4700	-5.668%	4	662	-43.332%
2026-07-27	22.7300	22.7300	21.7000	21.7000	-5.157%	52	664	-46.544%
2026-07-17	22.7500	22.8800	22.7500	22.8800	+7.066%	49	664	-49.301%
2026-07-16	21.3700	21.3700	21.3700	21.3700	+4.755%	4	663	-45.718%
2026-07-10	20.4000	20.4000	20.4000	20.4000	-4.135%	2	661	-43.137%
2026-07-09	21.3200	21.3200	21.2800	21.2800	-8.787%	4	661	-45.489%
2026-07-08	23.3500	23.3500	23.3300	23.3300	+9.582%	2	661	-50.279%
2026-07-07	21.3700	21.3700	21.2900	21.2900	-1.754%	4	660	-45.514%
2026-07-06	21.6700	21.6700	21.6700	21.6700	-16.073%	2	662	-46.470%
2026-06-26	25.8200	25.8200	25.8200	25.8200	+0.078%	4	662	-55.074%
2026-06-25	27.1600	27.1600	25.8000	25.8000	-7.194%	6	668	-55.039%
2026-06-24	27.8000	27.8000	27.8000	27.8000	+10.361%	1	665	-58.273%
2026-06-22	25.0400	25.1900	24.9600	25.1900	-15.071%	4	664	-53.950%
2026-06-10	29.7600	29.7600	29.6600	29.6600	-1.298%	2	663	-60.890%
2026-06-09	30.1000	30.1000	30.0500	30.0500	+4.704%	5	665	-61.398%
2026-06-08	28.7000	28.7000	28.7000	28.7000	+9.962%	1	666	-59.582%
2026-06-04	27.7400	27.7400	26.0400	26.1000	-5.674%	6	667	-55.556%
2026-06-03	27.5900	27.6700	27.5900	27.6700	+2.481%	2	664	-58.077%
2026-06-02	27.0000	27.0000	27.0000	27.0000	+1.504%	10	663	-57.037%
2026-06-01	26.5700	26.6000	26.5600	26.6000	-1.189%	94	653	-56.391%
2026-05-29	26.9200	26.9200	26.9200	26.9200	-17.676%	50	646	-56.909%
2026-05-14	32.7000	32.7000	32.7000	32.7000	-9.868%	3	649	-64.526%
2026-05-06	36.2800	36.2800	36.2800	36.2800	-11.057%	2	646	-68.026%
2026-04-29	40.7300	40.7900	40.7300	40.7900	-6.936%	4	646	-71.562%
2026-04-23	43.7600	43.8300	43.7600	43.8300	-2.100%	2	644	-73.534%
2026-04-21	45.0400	45.0400	44.7700	44.7700	+6.977%	2	645	-74.090%
2026-04-17	41.3900	41.8700	41.3900	41.8500	-6.501%	10	645	-72.282%
2026-04-16	45.8600	45.9100	44.7600	44.7600	-0.754%	8	641	-74.084%
2026-04-15	45.1000	45.1000	45.1000	45.1000	-0.857%	4	643	-74.279%
2026-04-14	45.4300	45.4900	45.3500	45.4900	-3.398%	18	643	-74.500%
2026-04-13	46.9700	47.0900	46.9700	47.0900	-5.989%	4	634	-75.366%
2026-04-10	50.0200	50.0900	49.9600	50.0900	-17.507%	320	632	-76.842%
2026-04-06	60.7200	60.7200	60.7200	60.7200	-5.875%	1	339	-80.896%
2026-04-02	64.9400	64.9400	64.5100	64.5100	+1.591%	26	361	-82.018%
2026-04-01	66.1200	66.1700	63.5000	63.5000	-8.895%	36	361	-81.732%
2026-03-31	69.6000	69.7000	69.6000	69.7000	-18.096%	27	369	-83.357%
2026-03-30	80.9200	85.1000	80.8600	85.1000	+11.827%	67	369	-86.369%
2026-03-26	71.3900	76.5300	71.0700	76.1000	-1.040%	28	305	-84.757%
2026-03-20	76.9000	76.9000	76.9000	76.9000	+10.887%	4	285	-84.915%
2026-03-19	71.3600	71.5100	69.1600	69.3500	-2.020%	6	281	-83.273%
2026-03-18	66.3800	70.7900	66.2300	70.7800	+7.946%	8	279	-83.611%
2026-03-16	65.4500	65.6100	65.4500	65.5700	-3.800%	5	280	-82.309%
2026-03-13	67.4500	68.1600	67.4500	68.1600	-1.031%	8	280	-82.981%
2026-03-12	67.8000	68.8700	67.8000	68.8700	+11.693%	3	276	-83.157%
2026-03-10	61.6600	61.6600	61.6600	61.6600	-12.440%	2	276	-81.187%
2026-03-09	74.5000	74.5000	70.3100	70.4200	+9.791%	110	275	-83.527%
2026-03-05	62.7100	64.1600	62.0300	64.1400	+5.165%	388	245	-81.915%
2026-02-27	60.7400	60.9900	60.7400	60.9900	+5.702%	4	368	-80.980%
2026-02-26	57.7000	57.7000	57.7000	57.7000	+4.529%	6	366	-79.896%
2026-02-25	55.2400	55.2400	55.2000	55.2000	-6.694%	4	358	-78.986%
2026-02-23	59.1600	59.1600	59.1600	59.1600	-2.841%	2	358	-80.392%
2026-02-17	60.4200	60.8900	60.4200	60.8900	-0.180%	2	358	-80.949%
2026-02-12	61.0000	61.0000	61.0000	61.0000	+11.375%	15	357	-80.984%
2026-02-11	55.0300	55.0300	54.7700	54.7700	+2.662%	344	357	-78.821%
2026-02-10	53.3500	53.3500	53.3500	53.3500	-1.930%	1	22	-78.257%
2026-02-06	56.7500	56.7500	54.4000	54.4000	-5.964%	21	25	-78.676%
2026-02-05	57.9200	57.9200	57.8500	57.8500	+11.271%	2	6	-79.948%
2026-02-02	51.9900	51.9900	51.9900	51.9900	-2.986%	1	7	-77.688%
2026-01-30	53.3800	53.5900	53.3800	53.5900	+1.650%	4	6	-78.354%
2026-01-28	52.7200	52.7200	52.7200	52.7200	+1.268%	1	4	-77.997%
2026-01-27	52.0100	52.0600	52.0100	52.0600	+0.366%	6	4	-77.718%
2026-01-26	51.8700	51.8700	51.8700	51.8700	-0.765%	1	2	-77.636%
2026-01-22	52.5400	52.5400	52.2700	52.2700	0.000%	2	1	-77.808%

.dark-mode .cVXhJb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVXhJb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P4400SPX Feb 19 2027 4400.00 Put (SPX270219P04400000)option OPRA

SPX20270219P4400
SPX Feb 19 2027 4400.00 Put (SPX270219P04400000)
option OPRA