SPX270219P04625000
SPX Feb 19 2027 4625.00 Put
optionOPRA
EODOct 26, 2026
10.50USD-17.969%(-2.30)1Vol786OI
SPX270219P04625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -17.969% | 1 | 784 | 0.000% |
| 2026-10-23 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +12.281% | 4 | 786 | -17.969% |
| 2026-10-22 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +7.345% | 3 | 789 | -7.895% |
| 2026-10-19 | 10.7600 | 10.7600 | 10.6200 | 10.6200 | +7.490% | 8 | 789 | -1.130% |
| 2026-10-14 | 10.0000 | 10.0000 | 9.8000 | 9.8800 | +13.303% | 117 | 880 | +6.275% |
| 2026-10-13 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -4.595% | 3 | 879 | +20.413% |
| 2026-10-06 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -14.579% | 2 | 879 | +14.880% |
| 2026-10-02 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.464% | 31 | 910 | -1.869% |
| 2026-09-30 | 10.7000 | 11.2000 | 10.7000 | 11.2000 | -4.843% | 51 | 961 | -6.250% |
| 2026-09-28 | 11.7400 | 11.7700 | 11.7400 | 11.7700 | -10.153% | 2 | 961 | -10.790% |
| 2026-09-03 | 13.2000 | 13.2000 | 13.1000 | 13.1000 | -12.667% | 115 | 879 | -19.847% |
| 2026-09-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.846% | 1 | 880 | -30.000% |
| 2026-09-01 | 14.6000 | 15.6000 | 14.5000 | 15.6000 | -1.266% | 117 | 767 | -32.692% |
| 2026-08-26 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -8.140% | 2 | 767 | -33.544% |
| 2026-08-24 | 17.0000 | 17.2000 | 17.0000 | 17.2000 | -0.578% | 6 | 761 | -38.953% |
| 2026-08-19 | 17.4000 | 17.4000 | 17.1000 | 17.3000 | +1.170% | 722 | 70 | -39.306% |
| 2026-08-12 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -4.469% | 1 | 69 | -38.596% |
| 2026-08-11 | 18.0000 | 18.0000 | 17.9000 | 17.9000 | +1.130% | 3 | 66 | -41.341% |
| 2026-08-10 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -4.428% | 1 | 65 | -40.678% |
| 2026-08-05 | 18.5600 | 18.5600 | 18.5200 | 18.5200 | -31.331% | 4 | 67 | -43.305% |
| 2026-07-17 | 26.9700 | 26.9700 | 26.9700 | 26.9700 | -12.321% | 1 | 67 | -61.068% |
| 2026-06-18 | 30.9100 | 30.9100 | 30.7600 | 30.7600 | +1.619% | 4 | 67 | -65.865% |
| 2026-06-17 | 30.2900 | 30.2900 | 30.2700 | 30.2700 | -22.702% | 2 | 67 | -65.312% |
| 2026-05-14 | 39.2000 | 39.2000 | 39.1600 | 39.1600 | -7.729% | 2 | 67 | -73.187% |
| 2026-05-12 | 42.5700 | 42.5900 | 42.4100 | 42.4400 | +4.147% | 103 | 17 | -75.259% |
| 2026-05-08 | 40.7400 | 40.7500 | 40.7400 | 40.7500 | -15.016% | 2 | 17 | -74.233% |
| 2026-04-27 | 47.9100 | 47.9500 | 47.9100 | 47.9500 | -3.831% | 2 | 17 | -78.102% |
| 2026-04-22 | 49.8400 | 49.8600 | 49.8400 | 49.8600 | +1.901% | 2 | 17 | -78.941% |
| 2026-04-17 | 49.3700 | 49.3700 | 48.9300 | 48.9300 | -10.055% | 4 | 18 | -78.541% |
| 2026-04-16 | 53.2700 | 54.4000 | 53.2600 | 54.4000 | +2.083% | 16 | 18 | -80.699% |
| 2026-04-15 | 53.1500 | 53.2900 | 53.1500 | 53.2900 | -12.725% | 2 | 3 | -80.296% |
| 2026-04-08 | 61.0000 | 61.0600 | 61.0000 | 61.0600 | 0.000% | 4 | 2 | -82.804% |