SPX270219P04600000
SPX Feb 19 2027 4600.00 Put
optionOPRA
EODOct 27, 2026
9.80USD-10.909%(-1.20)12Vol465OI
SPX270219P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.5000 | 10.5000 | 9.8000 | 9.8000 | -10.909% | 12 | 453 | 0.000% |
| 2026-10-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.983% | 1 | 452 | -10.909% |
| 2026-10-22 | 10.4000 | 11.7000 | 10.4000 | 11.7000 | +27.174% | 103 | 462 | -16.239% |
| 2026-10-21 | 9.9400 | 9.9700 | 9.2000 | 9.2000 | -12.381% | 32 | 471 | +6.522% |
| 2026-10-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.962% | 3 | 471 | -6.667% |
| 2026-10-19 | 10.6000 | 10.6000 | 10.4000 | 10.4000 | -15.994% | 3 | 471 | -5.769% |
| 2026-10-16 | 8.8300 | 12.3800 | 8.8300 | 12.3800 | +33.118% | 47 | 428 | -20.840% |
| 2026-10-15 | 9.9400 | 9.9400 | 9.3000 | 9.3000 | -4.222% | 46 | 383 | +5.376% |
| 2026-10-14 | 9.3100 | 9.7100 | 9.3100 | 9.7100 | +16.148% | 16 | 382 | +0.927% |
| 2026-10-13 | 8.4000 | 8.4000 | 8.3600 | 8.3600 | -16.400% | 60 | 509 | +17.225% |
| 2026-10-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.732% | 1 | 508 | -2.000% |
| 2026-10-07 | 9.4500 | 9.4600 | 8.9500 | 8.9500 | +1.705% | 225 | 550 | +9.497% |
| 2026-10-06 | 9.0100 | 9.0100 | 8.8000 | 8.8000 | -21.499% | 50 | 547 | +11.364% |
| 2026-09-29 | 11.0400 | 11.2200 | 11.0400 | 11.2100 | +2.002% | 6 | 546 | -12.578% |
| 2026-09-28 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -7.802% | 243 | 627 | -10.828% |
| 2026-09-24 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +1.017% | 4 | 629 | -17.785% |
| 2026-09-21 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -5.600% | 1 | 630 | -16.949% |
| 2026-09-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -2.950% | 1 | 631 | -21.600% |
| 2026-09-17 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -5.985% | 15 | 631 | -23.913% |
| 2026-09-16 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -5.125% | 3 | 631 | -28.467% |
| 2026-09-15 | 14.4300 | 14.4400 | 14.4300 | 14.4400 | +5.401% | 4 | 631 | -32.133% |
| 2026-09-09 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -3.385% | 1 | 630 | -28.467% |
| 2026-09-02 | 14.8000 | 14.8000 | 14.1100 | 14.1800 | -4.189% | 229 | 421 | -30.889% |
| 2026-09-01 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +1.999% | 1 | 422 | -33.784% |
| 2026-08-28 | 13.8900 | 14.5100 | 13.8900 | 14.5100 | -5.779% | 408 | 198 | -32.460% |
| 2026-08-26 | 15.7000 | 15.7000 | 15.4000 | 15.4000 | -6.667% | 5 | 198 | -36.364% |
| 2026-08-24 | 16.4000 | 16.5000 | 16.4000 | 16.5000 | -2.941% | 2 | 199 | -40.606% |
| 2026-08-21 | 17.1000 | 17.1000 | 17.0000 | 17.0000 | -5.556% | 2 | 199 | -42.353% |
| 2026-08-20 | 17.5000 | 18.0000 | 17.5000 | 18.0000 | +4.046% | 3 | 199 | -45.556% |
| 2026-08-19 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -1.983% | 1 | 198 | -43.353% |
| 2026-08-17 | 16.6000 | 17.6500 | 16.6000 | 17.6500 | +6.325% | 21 | 177 | -44.476% |
| 2026-08-13 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -6.215% | 1 | 177 | -40.964% |
| 2026-08-11 | 17.6000 | 17.7000 | 17.6000 | 17.7000 | +1.724% | 4 | 173 | -44.633% |
| 2026-08-10 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -3.064% | 82 | 110 | -43.678% |
| 2026-08-07 | 17.8600 | 17.9500 | 17.8600 | 17.9500 | -0.829% | 23 | 90 | -45.404% |
| 2026-08-06 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -4.233% | 1 | 89 | -45.856% |
| 2026-08-04 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -8.386% | 12 | 77 | -48.148% |
| 2026-08-03 | 20.6300 | 20.6300 | 20.6300 | 20.6300 | -19.414% | 2 | 76 | -52.496% |
| 2026-07-30 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +0.629% | 2 | 74 | -61.719% |
| 2026-07-29 | 25.5900 | 25.5900 | 25.4400 | 25.4400 | +4.262% | 6 | 71 | -61.478% |
| 2026-07-28 | 24.4300 | 24.4300 | 24.4000 | 24.4000 | -15.189% | 4 | 70 | -59.836% |
| 2026-07-23 | 28.8900 | 28.8900 | 28.7700 | 28.7700 | +18.395% | 2 | 71 | -65.937% |
| 2026-07-21 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -8.198% | 1 | 70 | -59.671% |
| 2026-07-17 | 26.8500 | 27.0200 | 26.4700 | 26.4700 | +1.031% | 3 | 70 | -62.977% |
| 2026-06-30 | 26.2300 | 26.2300 | 26.2000 | 26.2000 | -13.816% | 2 | 69 | -62.595% |
| 2026-06-25 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +1.503% | 1 | 69 | -67.763% |
| 2026-06-18 | 30.2100 | 30.2900 | 29.9500 | 29.9500 | -20.176% | 20 | 73 | -67.279% |
| 2026-06-09 | 37.5600 | 37.5600 | 37.5200 | 37.5200 | -0.477% | 4 | 65 | -73.881% |
| 2026-05-18 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -4.071% | 1 | 67 | -74.005% |
| 2026-05-15 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +0.255% | 1 | 66 | -75.064% |
| 2026-05-13 | 39.1700 | 39.2000 | 39.1700 | 39.2000 | -0.407% | 2 | 65 | -75.000% |
| 2026-05-08 | 39.3700 | 39.3700 | 39.3600 | 39.3600 | -4.928% | 4 | 66 | -75.102% |
| 2026-05-07 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -3.474% | 1 | 66 | -76.329% |
| 2026-05-05 | 42.9700 | 42.9700 | 42.8900 | 42.8900 | +0.468% | 2 | 66 | -77.151% |
| 2026-05-04 | 42.7100 | 42.7100 | 42.6900 | 42.6900 | -9.151% | 4 | 66 | -77.044% |
| 2026-04-30 | 47.1200 | 47.1200 | 46.9900 | 46.9900 | -4.102% | 2 | 66 | -79.144% |
| 2026-04-22 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -1.508% | 5 | 65 | -80.000% |
| 2026-04-20 | 49.8200 | 49.8800 | 49.5300 | 49.7500 | -12.304% | 32 | 65 | -80.302% |
| 2026-04-13 | 58.1300 | 58.1300 | 56.7300 | 56.7300 | -27.241% | 12 | 61 | -82.725% |
| 2026-04-01 | 78.4700 | 78.4700 | 77.9700 | 77.9700 | -7.278% | 2 | 66 | -87.431% |
| 2026-03-31 | 89.8100 | 90.2100 | 84.0900 | 84.0900 | -14.001% | 4 | 65 | -88.346% |
| 2026-03-27 | 97.7800 | 97.7800 | 97.7800 | 97.7800 | +8.404% | 30 | 66 | -89.978% |
| 2026-03-26 | 90.2000 | 90.2000 | 90.2000 | 90.2000 | +2.025% | 1 | 67 | -89.135% |
| 2026-03-19 | 90.6700 | 90.6700 | 88.4100 | 88.4100 | +22.113% | 34 | 67 | -88.915% |
| 2026-03-17 | 72.3800 | 72.4000 | 72.3800 | 72.4000 | -13.314% | 2 | 35 | -86.464% |
| 2026-03-13 | 83.5200 | 83.5200 | 83.5200 | 83.5200 | +11.509% | 2 | 36 | -88.266% |
| 2026-03-10 | 75.4000 | 75.4000 | 74.9000 | 74.9000 | -4.707% | 4 | 36 | -86.916% |
| 2026-03-06 | 78.6000 | 78.6000 | 78.6000 | 78.6000 | +8.910% | 5 | 35 | -87.532% |
| 2026-03-05 | 72.2000 | 72.2000 | 72.1700 | 72.1700 | +7.125% | 4 | 35 | -86.421% |
| 2026-03-04 | 67.6900 | 67.6900 | 67.3700 | 67.3700 | -2.164% | 4 | 34 | -85.453% |
| 2026-03-02 | 68.8600 | 68.8600 | 68.8600 | 68.8600 | +4.826% | 2 | 32 | -85.768% |
| 2026-02-26 | 66.1600 | 66.1600 | 65.6900 | 65.6900 | +2.528% | 2 | 32 | -85.081% |
| 2026-02-25 | 64.0700 | 64.0700 | 64.0700 | 64.0700 | -2.895% | 2 | 30 | -84.704% |
| 2026-02-23 | 65.2700 | 65.9800 | 65.2700 | 65.9800 | +3.271% | 2 | 30 | -85.147% |
| 2026-02-03 | 63.9200 | 63.9200 | 63.8900 | 63.8900 | -1.693% | 2 | 29 | -84.661% |
| 2026-01-29 | 65.1100 | 65.1100 | 64.9900 | 64.9900 | +6.716% | 4 | 29 | -84.921% |
| 2026-01-27 | 60.9000 | 61.0000 | 60.9000 | 60.9000 | -1.995% | 20 | 27 | -83.908% |
| 2026-01-22 | 62.4500 | 62.4900 | 61.9000 | 62.1400 | 0.000% | 34 | 17 | -84.229% |