SPX270219P04700000
SPX Feb 19 2027 4700.00 Put
optionOPRA
EODOct 28, 2026
10.40USD-23.529%(-3.20)2Vol1,290OI
SPX270219P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -23.529% | 2 | 1,290 | 0.000% |
| 2026-10-23 | 13.4100 | 13.6000 | 13.4100 | 13.6000 | +27.103% | 2 | 1,289 | -23.529% |
| 2026-10-20 | 11.5500 | 11.5500 | 10.5800 | 10.7000 | -7.997% | 23 | 1,298 | -2.804% |
| 2026-10-16 | 10.6900 | 11.6300 | 10.6900 | 11.6300 | +16.300% | 45 | 1,259 | -10.576% |
| 2026-10-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.283% | 1 | 1,259 | +4.000% |
| 2026-10-14 | 10.1400 | 10.1500 | 10.1300 | 10.1300 | +10.953% | 45 | 1,214 | +2.665% |
| 2026-10-13 | 9.1400 | 9.1400 | 9.1300 | 9.1300 | -2.248% | 54 | 1,160 | +13.910% |
| 2026-10-07 | 9.9500 | 9.9500 | 9.3400 | 9.3400 | -25.932% | 2 | 1,160 | +11.349% |
| 2026-09-24 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +11.593% | 1 | 1,031 | -17.526% |
| 2026-09-22 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -8.205% | 3 | 1,028 | -7.965% |
| 2026-09-21 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -17.879% | 1 | 1,028 | -15.516% |
| 2026-09-14 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -1.252% | 1 | 1,028 | -30.620% |
| 2026-09-02 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +0.998% | 1 | 1,027 | -31.489% |
| 2026-08-28 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -5.768% | 1 | 1,026 | -30.805% |
| 2026-08-27 | 16.2000 | 16.2000 | 15.9500 | 15.9500 | -5.060% | 3 | 1,027 | -34.796% |
| 2026-08-26 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -5.565% | 2 | 1,025 | -38.095% |
| 2026-08-24 | 18.0000 | 18.0000 | 17.7400 | 17.7900 | -7.584% | 3 | 1,025 | -41.540% |
| 2026-08-20 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +8.146% | 1,005 | 52 | -45.974% |
| 2026-08-13 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -5.016% | 1 | 51 | -41.573% |
| 2026-08-10 | 18.7000 | 18.7400 | 18.7000 | 18.7400 | -4.241% | 7 | 53 | -44.504% |
| 2026-08-05 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | -7.689% | 4 | 55 | -46.857% |
| 2026-08-04 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -30.332% | 2 | 53 | -50.943% |
| 2026-07-23 | 30.4300 | 30.4300 | 30.4300 | 30.4300 | +8.990% | 4 | 53 | -65.823% |
| 2026-07-20 | 28.1900 | 28.1900 | 27.9200 | 27.9200 | +9.878% | 2 | 53 | -62.751% |
| 2026-07-10 | 25.4300 | 25.4500 | 25.4100 | 25.4100 | -3.641% | 20 | 46 | -59.071% |
| 2026-07-06 | 26.4300 | 26.4300 | 26.3700 | 26.3700 | -19.086% | 2 | 46 | -60.561% |
| 2026-06-25 | 32.6100 | 32.6100 | 32.5900 | 32.5900 | +0.339% | 2 | 45 | -68.088% |
| 2026-06-18 | 32.6200 | 32.6200 | 32.4800 | 32.4800 | +1.310% | 4 | 46 | -67.980% |
| 2026-06-17 | 32.0200 | 32.1800 | 32.0200 | 32.0600 | -10.070% | 6 | 43 | -67.561% |
| 2026-06-12 | 36.1800 | 36.1800 | 35.6500 | 35.6500 | -13.176% | 6 | 46 | -70.827% |
| 2026-06-11 | 41.3600 | 41.3600 | 41.0600 | 41.0600 | +16.814% | 2 | 46 | -74.671% |
| 2026-06-08 | 35.2800 | 35.2800 | 35.1500 | 35.1500 | +1.737% | 2 | 46 | -70.413% |
| 2026-06-03 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | +5.111% | 1 | 46 | -69.899% |
| 2026-06-01 | 32.8500 | 32.8700 | 32.8500 | 32.8700 | -25.210% | 4 | 48 | -68.360% |
| 2026-05-12 | 43.9500 | 43.9500 | 43.9500 | 43.9500 | +3.169% | 6 | 48 | -76.337% |
| 2026-05-11 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | -8.955% | 6 | 42 | -75.587% |
| 2026-05-01 | 46.8700 | 46.8900 | 46.7900 | 46.7900 | -7.894% | 8 | 42 | -77.773% |
| 2026-04-28 | 50.8000 | 50.8000 | 50.8000 | 50.8000 | -0.196% | 2 | 44 | -79.528% |
| 2026-04-24 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | -4.574% | 1 | 45 | -79.568% |
| 2026-04-20 | 52.9000 | 53.3900 | 52.7900 | 53.3400 | +3.192% | 8 | 45 | -80.502% |
| 2026-04-17 | 52.0900 | 52.0900 | 51.6900 | 51.6900 | -16.723% | 2 | 43 | -79.880% |
| 2026-04-13 | 62.3700 | 62.3700 | 62.0700 | 62.0700 | +0.048% | 4 | 43 | -83.245% |
| 2026-04-09 | 62.0400 | 62.0900 | 62.0400 | 62.0400 | -4.788% | 8 | 45 | -83.237% |
| 2026-04-08 | 65.0500 | 65.5600 | 65.0500 | 65.1600 | -28.834% | 14 | 45 | -84.039% |
| 2026-03-31 | 91.5000 | 91.5600 | 91.5000 | 91.5600 | -12.147% | 2 | 43 | -88.641% |
| 2026-03-30 | 104.2700 | 104.2700 | 104.2200 | 104.2200 | +8.630% | 2 | 43 | -90.021% |
| 2026-03-26 | 96.3800 | 96.6600 | 95.9400 | 95.9400 | +5.847% | 66 | 43 | -89.160% |
| 2026-03-24 | 90.6000 | 90.6400 | 90.6000 | 90.6400 | +1.900% | 4 | 22 | -88.526% |
| 2026-03-18 | 88.5100 | 88.9500 | 88.5100 | 88.9500 | +12.881% | 2 | 23 | -88.308% |
| 2026-03-17 | 78.5800 | 78.8000 | 78.3800 | 78.8000 | -6.469% | 7 | 22 | -86.802% |
| 2026-03-16 | 84.2800 | 84.2800 | 84.1800 | 84.2500 | -9.311% | 4 | 16 | -87.656% |
| 2026-03-13 | 87.5200 | 92.9000 | 87.3700 | 92.9000 | +4.877% | 6 | 14 | -88.805% |
| 2026-03-12 | 88.2100 | 88.5800 | 88.2100 | 88.5800 | +3.736% | 4 | 13 | -88.259% |
| 2026-03-11 | 85.3900 | 85.3900 | 85.3900 | 85.3900 | +0.577% | 2 | 13 | -87.821% |
| 2026-03-09 | 84.9000 | 84.9000 | 84.9000 | 84.9000 | +16.461% | 2 | 13 | -87.750% |
| 2026-03-04 | 74.4300 | 74.4300 | 72.9000 | 72.9000 | -11.561% | 4 | 13 | -85.734% |
| 2026-03-03 | 82.4100 | 82.4300 | 82.4100 | 82.4300 | +19.067% | 2 | 14 | -87.383% |
| 2026-02-26 | 68.9500 | 69.2300 | 68.9500 | 69.2300 | +0.815% | 4 | 14 | -84.978% |
| 2026-02-25 | 68.6600 | 68.6700 | 68.6600 | 68.6700 | -3.472% | 4 | 10 | -84.855% |
| 2026-02-24 | 71.1200 | 71.1400 | 71.1200 | 71.1400 | -2.748% | 4 | 10 | -85.381% |
| 2026-02-20 | 73.0700 | 73.1500 | 73.0700 | 73.1500 | +10.282% | 4 | 9 | -85.783% |
| 2026-02-10 | 66.0800 | 66.3300 | 66.0800 | 66.3300 | -8.472% | 4 | 9 | -84.321% |
| 2026-02-06 | 72.4700 | 72.4700 | 72.4700 | 72.4700 | +1.413% | 1 | 9 | -85.649% |
| 2026-01-29 | 71.2600 | 71.4600 | 71.2600 | 71.4600 | +6.498% | 2 | 8 | -85.446% |
| 2026-01-22 | 67.1700 | 67.2400 | 67.1000 | 67.1000 | -12.288% | 4 | 7 | -84.501% |
| 2026-01-20 | 75.1000 | 76.5000 | 75.1000 | 76.5000 | 0.000% | 6 | 6 | -86.405% |