SPX270219P04550000
SPX Feb 19 2027 4550.00 Put
optionOPRA
EODOct 28, 2026
8.90USD-14.423%(-1.50)1Vol120OI
SPX270219P04550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -14.423% | 1 | 120 | 0.000% |
| 2026-10-26 | 10.1000 | 10.4000 | 10.1000 | 10.4000 | -13.333% | 4 | 123 | -14.423% |
| 2026-10-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.143% | 1 | 123 | -25.833% |
| 2026-10-22 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +27.273% | 1 | 123 | -20.536% |
| 2026-10-21 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +8.642% | 1 | 123 | +1.136% |
| 2026-10-12 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.706% | 3 | 121 | +9.877% |
| 2026-10-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -16.667% | 3 | 121 | +4.706% |
| 2026-09-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.857% | 6 | 121 | -12.745% |
| 2026-09-25 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -27.083% | 1 | 121 | -15.238% |
| 2026-09-10 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +16.129% | 1 | 122 | -38.194% |
| 2026-09-03 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -9.489% | 3 | 129 | -28.226% |
| 2026-09-01 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +0.735% | 2 | 130 | -35.036% |
| 2026-08-28 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -21.839% | 3 | 127 | -34.559% |
| 2026-08-20 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +8.075% | 3 | 124 | -48.851% |
| 2026-08-14 | 15.9000 | 16.1000 | 15.9000 | 16.1000 | -4.110% | 2 | 123 | -44.720% |
| 2026-08-11 | 16.9000 | 16.9000 | 16.7900 | 16.7900 | -2.667% | 4 | 121 | -46.992% |
| 2026-08-07 | 17.2400 | 17.2500 | 17.2400 | 17.2500 | -25.389% | 2 | 121 | -48.406% |
| 2026-07-28 | 23.1600 | 23.1600 | 23.1200 | 23.1200 | -9.333% | 2 | 121 | -61.505% |
| 2026-07-24 | 23.9300 | 25.5000 | 23.8500 | 25.5000 | -0.274% | 3 | 121 | -65.098% |
| 2026-07-17 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | +7.799% | 1 | 120 | -65.194% |
| 2026-07-10 | 23.7600 | 23.7600 | 23.7200 | 23.7200 | -1.043% | 2 | 119 | -62.479% |
| 2026-07-07 | 24.0800 | 24.0800 | 23.9600 | 23.9700 | -32.058% | 4 | 119 | -62.870% |
| 2026-06-09 | 35.2000 | 35.2800 | 35.2000 | 35.2800 | +13.806% | 2 | 118 | -74.773% |
| 2026-06-03 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +1.473% | 2 | 118 | -71.290% |
| 2026-05-28 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | -33.268% | 2 | 118 | -70.867% |
| 2026-04-27 | 45.7800 | 45.7800 | 45.7800 | 45.7800 | -2.263% | 1 | 118 | -80.559% |
| 2026-04-22 | 46.8900 | 46.8900 | 46.8400 | 46.8400 | -2.213% | 2 | 119 | -80.999% |
| 2026-04-20 | 47.1900 | 47.9000 | 47.1900 | 47.9000 | -6.409% | 4 | 120 | -81.420% |
| 2026-04-16 | 51.2400 | 51.2400 | 51.1800 | 51.1800 | -12.243% | 4 | 118 | -82.610% |
| 2026-04-08 | 58.3600 | 58.3600 | 58.3200 | 58.3200 | -15.010% | 2 | 120 | -84.739% |
| 2026-04-06 | 68.6200 | 68.6200 | 68.6200 | 68.6200 | -14.990% | 1 | 120 | -87.030% |
| 2026-03-31 | 81.2800 | 81.2800 | 80.6900 | 80.7200 | -13.641% | 4 | 119 | -88.974% |
| 2026-03-27 | 94.3500 | 94.3500 | 92.1400 | 93.4700 | +14.533% | 62 | 118 | -90.478% |
| 2026-03-26 | 81.7900 | 81.7900 | 81.6100 | 81.6100 | +6.139% | 4 | 123 | -89.094% |
| 2026-03-25 | 76.7900 | 76.8900 | 76.7900 | 76.8900 | -7.239% | 2 | 121 | -88.425% |
| 2026-03-24 | 82.6400 | 82.8900 | 82.6400 | 82.8900 | +3.625% | 4 | 122 | -89.263% |
| 2026-03-20 | 80.7300 | 80.7300 | 79.9900 | 79.9900 | +9.997% | 4 | 122 | -88.874% |
| 2026-03-17 | 72.6600 | 72.7200 | 72.6600 | 72.7200 | -9.888% | 2 | 120 | -87.761% |
| 2026-03-13 | 80.9800 | 80.9800 | 80.7000 | 80.7000 | +9.766% | 2 | 119 | -88.971% |
| 2026-03-10 | 73.5200 | 73.5200 | 73.5200 | 73.5200 | -4.420% | 1 | 119 | -87.894% |
| 2026-03-06 | 76.7200 | 76.9200 | 76.7200 | 76.9200 | +19.478% | 4 | 118 | -88.430% |
| 2026-03-04 | 64.2100 | 65.1000 | 64.2100 | 64.3800 | -16.875% | 160 | 116 | -86.176% |
| 2026-03-03 | 78.4000 | 78.4000 | 77.4000 | 77.4500 | +15.150% | 44 | 52 | -88.509% |
| 2026-02-23 | 64.5100 | 67.3100 | 64.3300 | 67.2600 | +4.963% | 90 | 45 | -86.768% |
| 2026-02-20 | 64.0100 | 64.0800 | 64.0100 | 64.0800 | +2.528% | 2 | 2 | -86.111% |
| 2026-02-18 | 62.4700 | 62.5000 | 62.4700 | 62.5000 | -1.606% | 2 | 1 | -85.760% |
| 2026-01-30 | 63.4900 | 63.5200 | 63.4900 | 63.5200 | 0.000% | 2 | 1 | -85.989% |