SPX270219P04750000
SPX Feb 19 2027 4750.00 Put
optionOPRA
EODOct 28, 2026
10.58USD-2.936%(-0.32)4Vol51OI
SPX270219P04750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.57 | 10.58 | 10.57 | 10.58 | -2.936% | 4 | 51 | 0.000% |
| 2026-10-27 | 10.90 | 10.90 | 10.90 | 10.90 | -9.091% | 1 | 52 | -2.936% |
| 2026-10-26 | 12.06 | 12.06 | 11.99 | 11.99 | -14.965% | 4 | 52 | -11.760% |
| 2026-10-23 | 14.10 | 14.10 | 14.10 | 14.10 | +13.710% | 1 | 52 | -24.965% |
| 2026-09-29 | 12.37 | 12.40 | 12.37 | 12.40 | -6.061% | 2 | 52 | -14.677% |
| 2026-09-24 | 13.20 | 13.20 | 13.20 | 13.20 | +9.091% | 2 | 54 | -19.848% |
| 2026-09-22 | 12.12 | 12.12 | 12.10 | 12.10 | -15.385% | 4 | 56 | -12.562% |
| 2026-09-17 | 14.30 | 14.30 | 14.30 | 14.30 | -17.816% | 1 | 55 | -26.014% |
| 2026-09-10 | 17.40 | 17.40 | 17.40 | 17.40 | +10.266% | 3 | 55 | -39.195% |
| 2026-09-09 | 15.83 | 15.83 | 15.78 | 15.78 | +8.828% | 2 | 54 | -32.953% |
| 2026-09-03 | 14.50 | 14.50 | 14.50 | 14.50 | -15.205% | 1 | 54 | -27.034% |
| 2026-09-01 | 16.00 | 17.10 | 16.00 | 17.10 | +3.636% | 4 | 53 | -38.129% |
| 2026-08-28 | 16.50 | 16.50 | 16.50 | 16.50 | +2.484% | 1 | 52 | -35.879% |
| 2026-08-27 | 16.10 | 16.10 | 16.10 | 16.10 | -12.595% | 1 | 51 | -34.286% |
| 2026-08-24 | 18.66 | 18.67 | 18.25 | 18.42 | +0.656% | 12 | 47 | -42.562% |
| 2026-08-13 | 18.30 | 18.30 | 18.30 | 18.30 | -7.154% | 1 | 46 | -42.186% |
| 2026-08-11 | 19.72 | 19.72 | 19.71 | 19.71 | +1.650% | 4 | 44 | -46.322% |
| 2026-08-10 | 19.38 | 19.39 | 19.38 | 19.39 | -2.856% | 4 | 42 | -45.436% |
| 2026-08-07 | 19.95 | 19.96 | 19.95 | 19.96 | -1.090% | 4 | 40 | -46.994% |
| 2026-08-06 | 20.17 | 20.18 | 20.17 | 20.18 | -0.346% | 4 | 40 | -47.572% |
| 2026-08-05 | 20.25 | 20.25 | 20.25 | 20.25 | -23.585% | 2 | 38 | -47.753% |
| 2026-07-30 | 26.50 | 26.50 | 26.50 | 26.50 | -1.414% | 3 | 35 | -60.075% |
| 2026-07-29 | 26.78 | 26.88 | 26.78 | 26.88 | -3.656% | 2 | 35 | -60.640% |
| 2026-07-27 | 27.90 | 27.90 | 27.90 | 27.90 | +3.028% | 4 | 32 | -62.079% |
| 2026-07-10 | 27.09 | 27.09 | 27.08 | 27.08 | -1.991% | 2 | 31 | -60.931% |
| 2026-07-09 | 27.59 | 27.63 | 27.59 | 27.63 | -19.446% | 2 | 30 | -61.708% |
| 2026-06-25 | 33.25 | 34.30 | 33.25 | 34.30 | -10.863% | 10 | 31 | -69.155% |
| 2026-06-12 | 38.69 | 38.69 | 38.48 | 38.48 | -10.345% | 2 | 31 | -72.505% |
| 2026-06-11 | 42.98 | 42.98 | 42.92 | 42.92 | +19.721% | 4 | 33 | -75.349% |
| 2026-06-03 | 35.85 | 35.85 | 35.85 | 35.85 | -19.438% | 1 | 34 | -70.488% |
| 2026-05-08 | 44.50 | 44.50 | 44.50 | 44.50 | -18.736% | 1 | 35 | -76.225% |
| 2026-04-22 | 54.78 | 54.78 | 54.76 | 54.76 | -6.585% | 4 | 35 | -80.679% |
| 2026-04-14 | 58.78 | 58.78 | 58.62 | 58.62 | -33.067% | 4 | 37 | -81.952% |
| 2026-04-07 | 87.52 | 87.58 | 87.52 | 87.58 | +3.157% | 4 | 33 | -87.920% |
| 2026-04-01 | 88.80 | 88.80 | 84.90 | 84.90 | -10.941% | 3 | 35 | -87.538% |
| 2026-03-31 | 95.87 | 95.87 | 95.29 | 95.33 | -13.962% | 18 | 33 | -88.902% |
| 2026-03-27 | 108.54 | 110.80 | 108.32 | 110.80 | +19.654% | 10 | 38 | -90.451% |
| 2026-03-25 | 92.27 | 92.60 | 92.27 | 92.60 | -1.990% | 2 | 33 | -88.575% |
| 2026-03-23 | 94.33 | 94.48 | 94.33 | 94.48 | -4.566% | 4 | 33 | -88.802% |
| 2026-03-20 | 97.03 | 99.00 | 97.01 | 99.00 | +16.608% | 4 | 31 | -89.313% |
| 2026-03-17 | 82.20 | 84.90 | 82.20 | 84.90 | -12.203% | 14 | 32 | -87.538% |
| 2026-03-13 | 96.70 | 96.70 | 96.70 | 96.70 | +19.309% | 4 | 20 | -89.059% |
| 2026-03-10 | 81.30 | 81.30 | 81.05 | 81.05 | -3.512% | 2 | 16 | -86.946% |
| 2026-03-05 | 84.00 | 84.00 | 84.00 | 84.00 | -2.969% | 2 | 16 | -87.405% |
| 2026-03-03 | 94.30 | 94.30 | 86.57 | 86.57 | +15.890% | 6 | 14 | -87.779% |
| 2026-02-24 | 74.79 | 74.79 | 74.67 | 74.70 | -2.531% | 8 | 13 | -85.837% |
| 2026-02-23 | 76.67 | 76.67 | 76.64 | 76.64 | -3.622% | 2 | 9 | -86.195% |
| 2026-02-19 | 79.18 | 79.55 | 79.18 | 79.52 | +7.430% | 4 | 9 | -86.695% |
| 2026-02-11 | 73.77 | 74.02 | 73.77 | 74.02 | +3.961% | 4 | 7 | -85.707% |
| 2026-02-06 | 75.27 | 75.27 | 71.20 | 71.20 | 0.000% | 5 | 5 | -85.140% |