SPX270219P04450000
SPX Feb 19 2027 4450.00 Put
optionOPRA
EODOct 26, 2026
9.80USD-12.500%(-1.40)1Vol236OI
SPX270219P04450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -12.500% | 1 | 235 | 0.000% |
| 2026-10-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +10.891% | 1 | 234 | -12.500% |
| 2026-10-22 | 10.3000 | 10.3000 | 10.1000 | 10.1000 | +23.171% | 23 | 233 | -2.970% |
| 2026-10-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.806% | 1 | 232 | +19.512% |
| 2026-10-16 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +3.333% | 2 | 230 | +26.452% |
| 2026-10-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.597% | 11 | 221 | +30.667% |
| 2026-10-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.229% | 22 | 221 | +27.273% |
| 2026-10-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -19.417% | 3 | 221 | +18.072% |
| 2026-09-24 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -23.134% | 1 | 220 | -4.854% |
| 2026-09-16 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +16.522% | 5 | 220 | -26.866% |
| 2026-09-04 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.449% | 56 | 222 | -14.783% |
| 2026-09-02 | 12.6600 | 12.7000 | 12.6600 | 12.7000 | +0.794% | 2 | 223 | -22.835% |
| 2026-08-28 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -16.556% | 1 | 226 | -22.222% |
| 2026-08-19 | 15.5000 | 15.6000 | 15.1000 | 15.1000 | -6.790% | 9 | 221 | -35.099% |
| 2026-08-18 | 16.1000 | 16.2000 | 16.1000 | 16.2000 | 0.000% | 4 | 218 | -39.506% |
| 2026-08-05 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -4.142% | 1 | 219 | -39.506% |
| 2026-08-04 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -8.152% | 1 | 218 | -42.012% |
| 2026-08-03 | 18.5000 | 18.5000 | 18.4000 | 18.4000 | -13.615% | 2 | 217 | -46.739% |
| 2026-07-31 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -3.489% | 56 | 161 | -53.991% |
| 2026-07-21 | 22.0100 | 22.0700 | 22.0100 | 22.0700 | -6.995% | 2 | 160 | -55.596% |
| 2026-07-17 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | +13.541% | 1 | 159 | -58.702% |
| 2026-07-15 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -11.064% | 2 | 159 | -53.110% |
| 2026-07-01 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -1.426% | 1 | 158 | -58.298% |
| 2026-06-30 | 23.8200 | 23.8400 | 23.8200 | 23.8400 | -18.076% | 2 | 158 | -58.893% |
| 2026-06-23 | 29.3500 | 29.3500 | 29.1000 | 29.1000 | -1.689% | 12 | 158 | -66.323% |
| 2026-06-08 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -21.444% | 11 | 147 | -66.892% |
| 2026-05-06 | 37.6800 | 37.6800 | 37.6800 | 37.6800 | -3.434% | 2 | 149 | -73.992% |
| 2026-05-05 | 38.7500 | 39.0200 | 38.7000 | 39.0200 | -2.839% | 4 | 149 | -74.885% |
| 2026-04-30 | 40.1600 | 40.1600 | 40.1600 | 40.1600 | -8.269% | 1 | 149 | -75.598% |
| 2026-04-20 | 43.7300 | 43.7800 | 43.7300 | 43.7800 | +0.783% | 2 | 149 | -77.615% |
| 2026-04-17 | 43.4200 | 43.4400 | 43.4200 | 43.4400 | -9.121% | 4 | 150 | -77.440% |
| 2026-04-14 | 47.8000 | 47.8000 | 47.8000 | 47.8000 | -4.591% | 1 | 150 | -79.498% |
| 2026-04-13 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | -30.504% | 5 | 150 | -80.439% |
| 2026-03-31 | 72.2200 | 72.2200 | 72.0900 | 72.0900 | -13.819% | 2 | 151 | -86.406% |
| 2026-03-27 | 86.7400 | 86.8300 | 83.6500 | 83.6500 | +6.398% | 6 | 150 | -88.285% |
| 2026-03-26 | 74.0100 | 78.6200 | 73.3200 | 78.6200 | +7.419% | 73 | 150 | -87.535% |
| 2026-03-24 | 72.8700 | 73.1900 | 72.8700 | 73.1900 | -3.456% | 2 | 132 | -86.610% |
| 2026-03-20 | 75.8600 | 75.8600 | 75.8100 | 75.8100 | +15.195% | 4 | 132 | -87.073% |
| 2026-03-17 | 64.8200 | 65.8100 | 64.7700 | 65.8100 | -12.696% | 24 | 130 | -85.109% |
| 2026-03-13 | 75.6600 | 75.6600 | 75.3800 | 75.3800 | +5.103% | 4 | 127 | -86.999% |
| 2026-03-12 | 72.6400 | 72.7200 | 71.6200 | 71.7200 | -1.511% | 4 | 125 | -86.336% |
| 2026-03-09 | 75.4500 | 75.4500 | 72.8200 | 72.8200 | +2.218% | 8 | 123 | -86.542% |
| 2026-03-06 | 71.5400 | 71.5400 | 71.2400 | 71.2400 | +1.352% | 2 | 119 | -86.244% |
| 2026-03-03 | 73.2900 | 73.4700 | 69.9800 | 70.2900 | +14.107% | 208 | 118 | -86.058% |
| 2026-02-27 | 61.6000 | 61.6000 | 61.6000 | 61.6000 | +1.399% | 1 | 16 | -84.091% |
| 2026-02-24 | 60.7300 | 60.7500 | 60.7300 | 60.7500 | +2.135% | 2 | 15 | -83.868% |
| 2026-02-20 | 59.3600 | 59.4800 | 59.3600 | 59.4800 | -4.572% | 2 | 16 | -83.524% |
| 2026-02-19 | 62.6300 | 62.6300 | 62.3300 | 62.3300 | +9.794% | 2 | 16 | -84.277% |
| 2026-02-11 | 56.7700 | 56.7700 | 56.7700 | 56.7700 | +0.656% | 1 | 20 | -82.737% |
| 2026-02-06 | 56.4000 | 56.4000 | 56.4000 | 56.4000 | +4.561% | 14 | 16 | -82.624% |
| 2026-02-02 | 53.9400 | 53.9400 | 53.9400 | 53.9400 | +0.223% | 1 | 2 | -81.832% |
| 2026-01-26 | 53.8200 | 53.8200 | 53.8200 | 53.8200 | 0.000% | 1 | 1 | -81.791% |