SPX270219P04650000
SPX Feb 19 2027 4650.00 Put
optionOPRA
EODOct 28, 2026
10.32USD-21.221%(-2.78)2Vol471OI
SPX270219P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.2900 | 10.3200 | 10.2900 | 10.3200 | -21.221% | 2 | 472 | 0.000% |
| 2026-10-23 | 13.2000 | 13.2000 | 12.9000 | 13.1000 | +25.962% | 3 | 473 | -21.221% |
| 2026-10-20 | 10.5000 | 10.5000 | 10.1000 | 10.4000 | +3.896% | 12 | 470 | -0.769% |
| 2026-10-15 | 9.9700 | 10.0100 | 9.9700 | 10.0100 | +12.725% | 4 | 468 | +3.097% |
| 2026-10-13 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -18.756% | 2 | 468 | +16.216% |
| 2026-09-30 | 10.9600 | 10.9600 | 10.9300 | 10.9300 | -6.661% | 2 | 469 | -5.581% |
| 2026-09-29 | 11.6600 | 11.7100 | 11.6600 | 11.7100 | +1.826% | 4 | 471 | -11.870% |
| 2026-09-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.131% | 1 | 471 | -10.261% |
| 2026-09-22 | 11.2700 | 11.2700 | 11.2600 | 11.2600 | -24.430% | 4 | 473 | -8.348% |
| 2026-09-01 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +2.055% | 1 | 474 | -30.738% |
| 2026-08-28 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -10.976% | 1 | 473 | -29.315% |
| 2026-08-26 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -2.959% | 1 | 472 | -37.073% |
| 2026-08-25 | 16.8000 | 16.9000 | 16.8000 | 16.9000 | -1.170% | 2 | 470 | -38.935% |
| 2026-08-24 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -1.156% | 1 | 470 | -39.649% |
| 2026-08-21 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -2.809% | 1 | 470 | -40.347% |
| 2026-08-19 | 18.1000 | 18.1000 | 17.8000 | 17.8000 | +1.714% | 3 | 469 | -42.022% |
| 2026-08-17 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -3.315% | 1 | 469 | -41.029% |
| 2026-08-10 | 18.1800 | 18.1800 | 18.1000 | 18.1000 | -2.373% | 5 | 470 | -42.983% |
| 2026-08-07 | 18.6900 | 18.6900 | 18.5200 | 18.5400 | -2.370% | 4 | 470 | -44.337% |
| 2026-08-05 | 18.9400 | 18.9900 | 18.9400 | 18.9900 | -30.719% | 2 | 470 | -45.656% |
| 2026-07-29 | 27.4400 | 27.4400 | 27.4100 | 27.4100 | +1.181% | 2 | 469 | -62.350% |
| 2026-07-17 | 27.2300 | 27.2300 | 27.0900 | 27.0900 | +11.527% | 4 | 467 | -61.905% |
| 2026-07-16 | 24.2700 | 24.2900 | 24.2700 | 24.2900 | -4.408% | 2 | 468 | -57.513% |
| 2026-07-09 | 25.4100 | 25.4100 | 25.4100 | 25.4100 | -4.041% | 2 | 468 | -59.386% |
| 2026-07-07 | 26.4900 | 26.4900 | 26.4800 | 26.4800 | +1.885% | 2 | 468 | -61.027% |
| 2026-07-06 | 26.0200 | 26.0200 | 25.9900 | 25.9900 | -5.146% | 4 | 470 | -60.292% |
| 2026-07-02 | 26.1900 | 27.4000 | 26.1900 | 27.4000 | +0.403% | 5 | 468 | -62.336% |
| 2026-06-30 | 27.2700 | 27.2900 | 27.2700 | 27.2900 | -31.535% | 2 | 469 | -62.184% |
| 2026-06-11 | 40.0800 | 40.0800 | 39.8600 | 39.8600 | +16.720% | 2 | 468 | -74.109% |
| 2026-05-26 | 34.1200 | 34.1500 | 34.1200 | 34.1500 | -27.046% | 2 | 468 | -69.780% |
| 2026-05-04 | 46.8800 | 46.8800 | 46.8100 | 46.8100 | +5.380% | 4 | 466 | -77.953% |
| 2026-05-01 | 44.4700 | 44.4700 | 44.4200 | 44.4200 | -11.320% | 2 | 466 | -76.767% |
| 2026-04-28 | 50.1200 | 50.1200 | 50.0200 | 50.0900 | +2.854% | 3 | 466 | -79.397% |
| 2026-04-27 | 48.7000 | 48.7000 | 48.7000 | 48.7000 | -5.857% | 1 | 467 | -78.809% |
| 2026-04-20 | 51.6500 | 51.7300 | 51.6500 | 51.7300 | -3.109% | 252 | 266 | -80.050% |
| 2026-04-16 | 53.4200 | 53.4200 | 53.3900 | 53.3900 | -2.573% | 2 | 27 | -80.671% |
| 2026-04-15 | 54.7500 | 54.8000 | 54.6900 | 54.8000 | +0.219% | 4 | 27 | -81.168% |
| 2026-04-14 | 54.6000 | 54.6800 | 54.6000 | 54.6800 | -7.212% | 2 | 27 | -81.127% |
| 2026-04-13 | 60.3300 | 60.3800 | 58.8700 | 58.9300 | -33.019% | 24 | 27 | -82.488% |
| 2026-03-31 | 87.5800 | 87.9800 | 87.1400 | 87.9800 | -16.050% | 48 | 30 | -88.270% |
| 2026-03-27 | 104.8000 | 104.8000 | 104.8000 | 104.8000 | +18.378% | 1 | 6 | -90.153% |
| 2026-03-26 | 86.4900 | 88.5800 | 86.4900 | 88.5300 | +4.769% | 4 | 5 | -88.343% |
| 2026-03-23 | 79.0600 | 84.5000 | 79.0600 | 84.5000 | +4.618% | 6 | 4 | -87.787% |
| 2026-03-11 | 80.7700 | 80.7700 | 80.7700 | 80.7700 | -4.527% | 2 | 3 | -87.223% |
| 2026-03-09 | 84.6000 | 84.6000 | 84.6000 | 84.6000 | +7.839% | 2 | 3 | -87.801% |
| 2026-03-03 | 78.2800 | 78.4500 | 78.2800 | 78.4500 | +18.828% | 2 | 1 | -86.845% |
| 2026-01-28 | 65.8900 | 66.0200 | 65.8900 | 66.0200 | 0.000% | 2 | 1 | -84.368% |