SPX270219P04800000
SPX Feb 19 2027 4800.00 Put
optionOPRA
EODOct 27, 2026
11.80USD-19.728%(-2.90)3Vol272OI
SPX270219P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.80 | 11.80 | 11.80 | 11.80 | -19.728% | 3 | 272 | 0.000% |
| 2026-10-23 | 14.80 | 14.80 | 14.60 | 14.70 | +8.088% | 6 | 277 | -19.728% |
| 2026-10-22 | 13.30 | 13.60 | 13.30 | 13.60 | +24.201% | 3 | 274 | -13.235% |
| 2026-10-21 | 10.94 | 10.95 | 10.94 | 10.95 | -13.095% | 4 | 274 | +7.763% |
| 2026-10-19 | 12.60 | 12.60 | 12.60 | 12.60 | -12.317% | 1 | 273 | -6.349% |
| 2026-10-16 | 10.40 | 14.37 | 10.40 | 14.37 | +31.233% | 79 | 198 | -17.884% |
| 2026-10-14 | 10.95 | 10.95 | 10.95 | 10.95 | +7.353% | 15 | 187 | +7.763% |
| 2026-10-06 | 10.20 | 10.20 | 10.20 | 10.20 | -22.786% | 1 | 186 | +15.686% |
| 2026-09-24 | 13.21 | 13.21 | 13.21 | 13.21 | +1.615% | 30 | 186 | -10.674% |
| 2026-09-23 | 13.00 | 13.00 | 13.00 | 13.00 | +5.777% | 2 | 184 | -9.231% |
| 2026-09-22 | 12.32 | 12.32 | 12.28 | 12.29 | -18.878% | 6 | 183 | -3.987% |
| 2026-09-18 | 15.01 | 15.15 | 15.01 | 15.15 | -11.559% | 4 | 179 | -22.112% |
| 2026-09-15 | 17.14 | 17.14 | 17.13 | 17.13 | +3.818% | 2 | 179 | -31.115% |
| 2026-09-09 | 16.50 | 16.50 | 16.50 | 16.50 | +6.452% | 2 | 179 | -28.485% |
| 2026-09-08 | 15.50 | 15.50 | 15.50 | 15.50 | -7.186% | 1 | 178 | -23.871% |
| 2026-09-01 | 16.70 | 16.70 | 16.70 | 16.70 | +2.454% | 15 | 163 | -29.341% |
| 2026-08-28 | 16.30 | 16.30 | 16.30 | 16.30 | -14.120% | 3 | 163 | -27.607% |
| 2026-08-24 | 19.40 | 19.40 | 18.95 | 18.98 | -2.165% | 7 | 160 | -37.829% |
| 2026-08-19 | 19.40 | 19.40 | 19.40 | 19.40 | -3.960% | 1 | 160 | -39.175% |
| 2026-08-10 | 20.10 | 20.20 | 20.10 | 20.20 | -2.744% | 28 | 138 | -41.584% |
| 2026-08-07 | 20.71 | 20.77 | 20.71 | 20.77 | -31.767% | 8 | 138 | -43.187% |
| 2026-07-29 | 30.44 | 30.44 | 30.44 | 30.44 | +10.290% | 2 | 138 | -61.235% |
| 2026-07-28 | 28.83 | 28.89 | 27.50 | 27.60 | -4.893% | 6 | 137 | -57.246% |
| 2026-07-24 | 29.02 | 29.02 | 29.02 | 29.02 | -9.848% | 2 | 137 | -59.338% |
| 2026-07-23 | 31.13 | 32.19 | 31.02 | 32.19 | +14.555% | 13 | 138 | -63.343% |
| 2026-07-21 | 28.10 | 28.10 | 28.00 | 28.10 | -6.114% | 4 | 134 | -58.007% |
| 2026-07-17 | 32.45 | 32.57 | 29.93 | 29.93 | +10.852% | 12 | 136 | -60.575% |
| 2026-07-15 | 27.00 | 27.00 | 27.00 | 27.00 | -1.099% | 4 | 136 | -56.296% |
| 2026-07-10 | 27.30 | 27.30 | 27.30 | 27.30 | -3.873% | 1 | 137 | -56.777% |
| 2026-07-06 | 28.70 | 28.78 | 28.40 | 28.40 | -14.612% | 10 | 141 | -58.451% |
| 2026-06-15 | 33.02 | 33.31 | 33.02 | 33.26 | -24.237% | 4 | 140 | -64.522% |
| 2026-06-11 | 43.90 | 43.90 | 43.90 | 43.90 | +20.671% | 2 | 140 | -73.121% |
| 2026-06-03 | 36.38 | 36.38 | 36.38 | 36.38 | -0.055% | 1 | 141 | -67.565% |
| 2026-05-28 | 36.40 | 36.40 | 36.40 | 36.40 | -4.562% | 2 | 141 | -67.582% |
| 2026-05-27 | 38.17 | 38.17 | 38.14 | 38.14 | +0.237% | 2 | 142 | -69.061% |
| 2026-05-26 | 38.09 | 38.09 | 38.05 | 38.05 | -17.372% | 2 | 141 | -68.988% |
| 2026-05-18 | 46.05 | 46.05 | 46.05 | 46.05 | +0.261% | 2 | 143 | -74.376% |
| 2026-05-15 | 45.93 | 45.93 | 45.93 | 45.93 | -4.313% | 2 | 143 | -74.309% |
| 2026-05-12 | 48.52 | 48.52 | 48.00 | 48.00 | -4.249% | 6 | 141 | -75.417% |
| 2026-05-05 | 49.93 | 50.13 | 49.93 | 50.13 | -1.898% | 6 | 139 | -76.461% |
| 2026-05-01 | 51.10 | 51.10 | 51.10 | 51.10 | -6.513% | 2 | 141 | -76.908% |
| 2026-04-30 | 54.49 | 54.66 | 54.49 | 54.66 | -1.389% | 2 | 141 | -78.412% |
| 2026-04-24 | 55.35 | 55.43 | 55.35 | 55.43 | -10.884% | 2 | 141 | -78.712% |
| 2026-04-15 | 62.20 | 62.20 | 62.20 | 62.20 | -8.151% | 1 | 141 | -81.029% |
| 2026-04-13 | 69.86 | 69.86 | 67.69 | 67.72 | -4.025% | 3 | 140 | -82.575% |
| 2026-04-08 | 70.75 | 70.75 | 70.56 | 70.56 | -29.770% | 6 | 141 | -83.277% |
| 2026-04-02 | 100.48 | 100.48 | 100.47 | 100.47 | +2.208% | 2 | 140 | -88.255% |
| 2026-03-31 | 98.30 | 98.30 | 98.30 | 98.30 | -15.695% | 1 | 140 | -87.996% |
| 2026-03-30 | 114.20 | 116.60 | 114.20 | 116.60 | -0.512% | 4 | 139 | -89.880% |
| 2026-03-27 | 117.30 | 117.30 | 117.10 | 117.20 | +17.083% | 9 | 136 | -89.932% |
| 2026-03-26 | 100.40 | 100.60 | 100.00 | 100.10 | +5.368% | 48 | 129 | -88.212% |
| 2026-03-25 | 94.15 | 95.09 | 93.59 | 95.00 | -3.278% | 6 | 110 | -87.579% |
| 2026-03-24 | 98.91 | 98.91 | 98.22 | 98.22 | -2.829% | 2 | 107 | -87.986% |
| 2026-03-20 | 101.11 | 101.11 | 101.08 | 101.08 | +14.344% | 2 | 106 | -88.326% |
| 2026-03-17 | 86.63 | 88.40 | 86.63 | 88.40 | -4.111% | 14 | 107 | -86.652% |
| 2026-03-16 | 89.10 | 92.19 | 89.10 | 92.19 | -7.085% | 3 | 95 | -87.200% |
| 2026-03-13 | 99.16 | 99.22 | 99.16 | 99.22 | +4.442% | 2 | 94 | -88.107% |
| 2026-03-12 | 95.00 | 95.00 | 95.00 | 95.00 | +3.746% | 1 | 93 | -87.579% |
| 2026-03-11 | 92.14 | 92.14 | 91.57 | 91.57 | +10.405% | 2 | 92 | -87.114% |
| 2026-03-10 | 83.13 | 83.13 | 82.94 | 82.94 | -14.407% | 2 | 93 | -85.773% |
| 2026-03-09 | 96.90 | 96.90 | 96.90 | 96.90 | +4.984% | 2 | 92 | -87.822% |
| 2026-03-06 | 92.30 | 92.30 | 92.30 | 92.30 | +5.727% | 2 | 94 | -87.216% |
| 2026-03-05 | 82.60 | 87.30 | 82.60 | 87.30 | -7.502% | 9 | 92 | -86.483% |
| 2026-03-03 | 94.38 | 94.38 | 94.38 | 94.38 | +17.534% | 1 | 83 | -87.497% |
| 2026-03-02 | 80.30 | 80.30 | 80.30 | 80.30 | -1.653% | 3 | 81 | -85.305% |
| 2026-02-27 | 81.20 | 81.65 | 81.20 | 81.65 | +10.787% | 2 | 81 | -85.548% |
| 2026-02-25 | 73.70 | 73.70 | 73.70 | 73.70 | -4.161% | 3 | 77 | -83.989% |
| 2026-02-24 | 76.90 | 76.90 | 76.90 | 76.90 | -0.130% | 17 | 77 | -84.655% |
| 2026-02-20 | 77.90 | 77.90 | 75.80 | 77.00 | -5.405% | 42 | 60 | -84.675% |
| 2026-02-19 | 80.70 | 82.00 | 80.00 | 81.40 | +3.827% | 10 | 66 | -85.504% |
| 2026-02-18 | 76.00 | 78.40 | 75.63 | 78.40 | -0.634% | 86 | 56 | -84.949% |
| 2026-02-13 | 78.90 | 78.90 | 78.90 | 78.90 | -2.303% | 3 | 9 | -85.044% |
| 2026-02-12 | 80.76 | 80.76 | 80.76 | 80.76 | +8.988% | 2 | 9 | -85.389% |
| 2026-02-06 | 74.10 | 74.10 | 74.10 | 74.10 | -10.959% | 5 | 7 | -84.076% |
| 2026-02-05 | 83.22 | 83.22 | 83.22 | 83.22 | +16.538% | 1 | 3 | -85.821% |
| 2026-01-23 | 71.38 | 71.41 | 71.38 | 71.41 | -1.707% | 2 | 2 | -83.476% |
| 2026-01-22 | 72.69 | 72.69 | 72.65 | 72.65 | 0.000% | 2 | 1 | -83.758% |