SPX270219P04400000
SPX Feb 19 2027 4400.00 Put
optionOPRA
EODOct 28, 2026
7.90USD-15.957%(-1.50)4Vol518OI
SPX270219P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.3400 | 8.3500 | 7.8000 | 7.9000 | -15.957% | 4 | 520 | 0.000% |
| 2026-10-26 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -12.150% | 1 | 519 | -15.957% |
| 2026-10-23 | 10.2800 | 10.7000 | 10.2500 | 10.7000 | +16.304% | 8 | 518 | -26.168% |
| 2026-10-22 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +16.456% | 1 | 518 | -14.130% |
| 2026-10-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.067% | 1 | 518 | 0.000% |
| 2026-10-15 | 8.1000 | 8.1500 | 8.1000 | 8.1500 | +14.146% | 7 | 516 | -3.067% |
| 2026-10-13 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -3.514% | 1 | 516 | +10.644% |
| 2026-10-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.632% | 3 | 516 | +6.757% |
| 2026-10-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -30.275% | 8 | 512 | +3.947% |
| 2026-09-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -13.492% | 1 | 512 | -27.523% |
| 2026-09-16 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +6.329% | 5 | 507 | -37.302% |
| 2026-09-14 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +2.155% | 2 | 505 | -33.333% |
| 2026-09-11 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +7.407% | 5 | 505 | -31.897% |
| 2026-09-04 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -10.670% | 1 | 505 | -26.852% |
| 2026-09-02 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -1.867% | 2 | 504 | -34.657% |
| 2026-09-01 | 12.3300 | 12.3300 | 12.3200 | 12.3200 | -7.368% | 4 | 502 | -35.877% |
| 2026-08-26 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -9.524% | 10 | 502 | -40.602% |
| 2026-08-19 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -5.161% | 2 | 502 | -46.259% |
| 2026-08-18 | 15.6000 | 15.6000 | 15.5000 | 15.5000 | +6.164% | 5 | 499 | -49.032% |
| 2026-08-12 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -3.694% | 2 | 499 | -45.890% |
| 2026-08-11 | 15.0900 | 15.1700 | 15.0900 | 15.1600 | -0.915% | 5 | 501 | -47.889% |
| 2026-08-10 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -1.099% | 2 | 499 | -48.366% |
| 2026-08-07 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -0.833% | 1 | 498 | -48.933% |
| 2026-08-05 | 16.0000 | 16.0000 | 15.6000 | 15.6000 | -4.294% | 15 | 499 | -49.359% |
| 2026-08-04 | 16.4000 | 16.4000 | 16.3000 | 16.3000 | -16.324% | 12 | 487 | -51.534% |
| 2026-07-31 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | -8.673% | 4 | 487 | -59.446% |
| 2026-07-30 | 21.3200 | 21.3300 | 21.3200 | 21.3300 | -4.777% | 2 | 486 | -62.963% |
| 2026-07-29 | 22.5700 | 22.5800 | 22.3700 | 22.4000 | +9.428% | 320 | 662 | -64.732% |
| 2026-07-28 | 20.4600 | 20.4700 | 20.4600 | 20.4700 | -5.668% | 4 | 664 | -61.407% |
| 2026-07-27 | 22.7300 | 22.7300 | 21.7000 | 21.7000 | -5.157% | 52 | 664 | -63.594% |
| 2026-07-17 | 22.7500 | 22.8800 | 22.7500 | 22.8800 | +7.066% | 49 | 663 | -65.472% |
| 2026-07-16 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | +4.755% | 4 | 661 | -63.032% |
| 2026-07-10 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -4.135% | 2 | 661 | -61.275% |
| 2026-07-09 | 21.3200 | 21.3200 | 21.2800 | 21.2800 | -8.787% | 4 | 661 | -62.876% |
| 2026-07-08 | 23.3500 | 23.3500 | 23.3300 | 23.3300 | +9.582% | 2 | 660 | -66.138% |
| 2026-07-07 | 21.3700 | 21.3700 | 21.2900 | 21.2900 | -1.754% | 4 | 662 | -62.893% |
| 2026-07-06 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | -16.073% | 2 | 662 | -63.544% |
| 2026-06-26 | 25.8200 | 25.8200 | 25.8200 | 25.8200 | +0.078% | 4 | 668 | -69.404% |
| 2026-06-25 | 27.1600 | 27.1600 | 25.8000 | 25.8000 | -7.194% | 6 | 665 | -69.380% |
| 2026-06-24 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +10.361% | 1 | 664 | -71.583% |
| 2026-06-22 | 25.0400 | 25.1900 | 24.9600 | 25.1900 | -15.071% | 4 | 663 | -68.638% |
| 2026-06-10 | 29.7600 | 29.7600 | 29.6600 | 29.6600 | -1.298% | 2 | 665 | -73.365% |
| 2026-06-09 | 30.1000 | 30.1000 | 30.0500 | 30.0500 | +4.704% | 5 | 666 | -73.710% |
| 2026-06-08 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +9.962% | 1 | 665 | -72.474% |
| 2026-06-04 | 27.7400 | 27.7400 | 26.0400 | 26.1000 | -5.674% | 6 | 664 | -69.732% |
| 2026-06-03 | 27.5900 | 27.6700 | 27.5900 | 27.6700 | +2.481% | 2 | 663 | -71.449% |
| 2026-06-02 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +1.504% | 10 | 653 | -70.741% |
| 2026-06-01 | 26.5700 | 26.6000 | 26.5600 | 26.6000 | -1.189% | 94 | 646 | -70.301% |
| 2026-05-29 | 26.9200 | 26.9200 | 26.9200 | 26.9200 | -17.676% | 50 | 646 | -70.654% |
| 2026-05-14 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -9.868% | 3 | 646 | -75.841% |
| 2026-05-06 | 36.2800 | 36.2800 | 36.2800 | 36.2800 | -11.057% | 2 | 646 | -78.225% |
| 2026-04-29 | 40.7300 | 40.7900 | 40.7300 | 40.7900 | -6.936% | 4 | 646 | -80.633% |
| 2026-04-23 | 43.7600 | 43.8300 | 43.7600 | 43.8300 | -2.100% | 2 | 644 | -81.976% |
| 2026-04-21 | 45.0400 | 45.0400 | 44.7700 | 44.7700 | +6.977% | 2 | 645 | -82.354% |
| 2026-04-17 | 41.3900 | 41.8700 | 41.3900 | 41.8500 | -6.501% | 10 | 645 | -81.123% |
| 2026-04-16 | 45.8600 | 45.9100 | 44.7600 | 44.7600 | -0.754% | 8 | 641 | -82.350% |
| 2026-04-15 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -0.857% | 4 | 643 | -82.483% |
| 2026-04-14 | 45.4300 | 45.4900 | 45.3500 | 45.4900 | -3.398% | 18 | 643 | -82.634% |
| 2026-04-13 | 46.9700 | 47.0900 | 46.9700 | 47.0900 | -5.989% | 4 | 634 | -83.224% |
| 2026-04-10 | 50.0200 | 50.0900 | 49.9600 | 50.0900 | -17.507% | 320 | 632 | -84.228% |
| 2026-04-06 | 60.7200 | 60.7200 | 60.7200 | 60.7200 | -5.875% | 1 | 339 | -86.989% |
| 2026-04-02 | 64.9400 | 64.9400 | 64.5100 | 64.5100 | +1.591% | 26 | 361 | -87.754% |
| 2026-04-01 | 66.1200 | 66.1700 | 63.5000 | 63.5000 | -8.895% | 36 | 361 | -87.559% |
| 2026-03-31 | 69.6000 | 69.7000 | 69.6000 | 69.7000 | -18.096% | 27 | 369 | -88.666% |
| 2026-03-30 | 80.9200 | 85.1000 | 80.8600 | 85.1000 | +11.827% | 67 | 369 | -90.717% |
| 2026-03-26 | 71.3900 | 76.5300 | 71.0700 | 76.1000 | -1.040% | 28 | 305 | -89.619% |
| 2026-03-20 | 76.9000 | 76.9000 | 76.9000 | 76.9000 | +10.887% | 4 | 285 | -89.727% |
| 2026-03-19 | 71.3600 | 71.5100 | 69.1600 | 69.3500 | -2.020% | 6 | 281 | -88.609% |
| 2026-03-18 | 66.3800 | 70.7900 | 66.2300 | 70.7800 | +7.946% | 8 | 279 | -88.839% |
| 2026-03-16 | 65.4500 | 65.6100 | 65.4500 | 65.5700 | -3.800% | 5 | 280 | -87.952% |
| 2026-03-13 | 67.4500 | 68.1600 | 67.4500 | 68.1600 | -1.031% | 8 | 280 | -88.410% |
| 2026-03-12 | 67.8000 | 68.8700 | 67.8000 | 68.8700 | +11.693% | 3 | 276 | -88.529% |
| 2026-03-10 | 61.6600 | 61.6600 | 61.6600 | 61.6600 | -12.440% | 2 | 276 | -87.188% |
| 2026-03-09 | 74.5000 | 74.5000 | 70.3100 | 70.4200 | +9.791% | 110 | 275 | -88.782% |
| 2026-03-05 | 62.7100 | 64.1600 | 62.0300 | 64.1400 | +5.165% | 388 | 245 | -87.683% |
| 2026-02-27 | 60.7400 | 60.9900 | 60.7400 | 60.9900 | +5.702% | 4 | 368 | -87.047% |
| 2026-02-26 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | +4.529% | 6 | 366 | -86.308% |
| 2026-02-25 | 55.2400 | 55.2400 | 55.2000 | 55.2000 | -6.694% | 4 | 358 | -85.688% |
| 2026-02-23 | 59.1600 | 59.1600 | 59.1600 | 59.1600 | -2.841% | 2 | 358 | -86.646% |
| 2026-02-17 | 60.4200 | 60.8900 | 60.4200 | 60.8900 | -0.180% | 2 | 358 | -87.026% |
| 2026-02-12 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +11.375% | 15 | 357 | -87.049% |
| 2026-02-11 | 55.0300 | 55.0300 | 54.7700 | 54.7700 | +2.662% | 344 | 357 | -85.576% |
| 2026-02-10 | 53.3500 | 53.3500 | 53.3500 | 53.3500 | -1.930% | 1 | 22 | -85.192% |
| 2026-02-06 | 56.7500 | 56.7500 | 54.4000 | 54.4000 | -5.964% | 21 | 25 | -85.478% |
| 2026-02-05 | 57.9200 | 57.9200 | 57.8500 | 57.8500 | +11.271% | 2 | 6 | -86.344% |
| 2026-02-02 | 51.9900 | 51.9900 | 51.9900 | 51.9900 | -2.986% | 1 | 7 | -84.805% |
| 2026-01-30 | 53.3800 | 53.5900 | 53.3800 | 53.5900 | +1.650% | 4 | 6 | -85.258% |
| 2026-01-28 | 52.7200 | 52.7200 | 52.7200 | 52.7200 | +1.268% | 1 | 4 | -85.015% |
| 2026-01-27 | 52.0100 | 52.0600 | 52.0100 | 52.0600 | +0.366% | 6 | 4 | -84.825% |
| 2026-01-26 | 51.8700 | 51.8700 | 51.8700 | 51.8700 | -0.765% | 1 | 2 | -84.770% |
| 2026-01-22 | 52.5400 | 52.5400 | 52.2700 | 52.2700 | 0.000% | 2 | 1 | -84.886% |