SPX270219P04850000
SPX Feb 19 2027 4850.00 Put
optionOPRA
EODOct 27, 2026
12.08USD-9.173%(-1.22)4Vol258OI
SPX270219P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.12 | 12.12 | 12.08 | 12.08 | -9.173% | 4 | 256 | 0.000% |
| 2026-10-26 | 13.30 | 13.30 | 13.10 | 13.30 | -12.500% | 56 | 215 | -9.173% |
| 2026-10-23 | 15.20 | 15.20 | 15.20 | 15.20 | -4.040% | 1 | 215 | -20.526% |
| 2026-10-16 | 15.84 | 15.84 | 15.84 | 15.84 | +15.620% | 4 | 219 | -23.737% |
| 2026-10-01 | 13.70 | 13.70 | 13.70 | 13.70 | +2.392% | 3 | 219 | -11.825% |
| 2026-09-29 | 13.36 | 13.38 | 13.36 | 13.38 | -5.575% | 4 | 217 | -9.716% |
| 2026-09-24 | 14.04 | 14.17 | 14.04 | 14.17 | +9.000% | 4 | 217 | -14.749% |
| 2026-09-22 | 12.98 | 13.00 | 12.98 | 13.00 | -22.249% | 8 | 213 | -7.077% |
| 2026-09-16 | 16.73 | 16.73 | 16.72 | 16.72 | +3.851% | 4 | 211 | -27.751% |
| 2026-09-08 | 16.10 | 16.10 | 16.10 | 16.10 | +5.921% | 1 | 214 | -24.969% |
| 2026-09-04 | 15.20 | 15.20 | 15.20 | 15.20 | -1.682% | 2 | 213 | -20.526% |
| 2026-09-03 | 16.30 | 16.30 | 15.43 | 15.46 | -13.292% | 51 | 207 | -21.863% |
| 2026-08-31 | 17.83 | 17.83 | 17.83 | 17.83 | -13.024% | 1 | 208 | -32.249% |
| 2026-08-19 | 20.41 | 20.50 | 20.41 | 20.50 | -5.268% | 5 | 207 | -41.073% |
| 2026-08-18 | 21.73 | 21.80 | 21.62 | 21.64 | +2.559% | 12 | 207 | -44.177% |
| 2026-08-11 | 21.10 | 21.10 | 21.10 | 21.10 | -0.939% | 4 | 203 | -42.749% |
| 2026-08-10 | 21.30 | 21.30 | 21.30 | 21.30 | -0.884% | 3 | 200 | -43.286% |
| 2026-08-07 | 21.47 | 21.49 | 21.47 | 21.49 | -14.074% | 4 | 200 | -43.788% |
| 2026-08-03 | 24.98 | 25.01 | 24.98 | 25.01 | -17.158% | 4 | 199 | -51.699% |
| 2026-07-31 | 29.73 | 30.19 | 29.73 | 30.19 | -1.661% | 2 | 198 | -59.987% |
| 2026-07-30 | 30.70 | 30.70 | 30.70 | 30.70 | -5.538% | 1 | 197 | -60.651% |
| 2026-07-29 | 32.40 | 32.50 | 32.40 | 32.50 | +12.496% | 4 | 197 | -62.831% |
| 2026-07-28 | 28.98 | 28.98 | 28.89 | 28.89 | -8.634% | 2 | 197 | -58.186% |
| 2026-07-27 | 31.58 | 31.62 | 31.58 | 31.62 | -1.465% | 2 | 197 | -61.796% |
| 2026-07-24 | 32.08 | 32.09 | 31.56 | 32.09 | +1.262% | 8 | 197 | -62.356% |
| 2026-07-17 | 31.66 | 31.69 | 31.57 | 31.69 | +3.596% | 5 | 197 | -61.881% |
| 2026-07-01 | 31.14 | 31.22 | 30.59 | 30.59 | -1.987% | 4 | 197 | -60.510% |
| 2026-06-30 | 31.15 | 31.21 | 31.15 | 31.21 | -5.252% | 4 | 197 | -61.294% |
| 2026-06-29 | 33.70 | 33.70 | 32.94 | 32.94 | -10.416% | 124 | 317 | -63.327% |
| 2026-06-26 | 36.87 | 36.87 | 36.77 | 36.77 | -2.337% | 2 | 317 | -67.147% |
| 2026-06-24 | 37.09 | 37.72 | 36.38 | 37.65 | +3.292% | 22 | 317 | -67.915% |
| 2026-06-17 | 36.66 | 36.66 | 36.45 | 36.45 | -7.978% | 2 | 317 | -66.859% |
| 2026-06-12 | 39.57 | 39.61 | 39.57 | 39.61 | -2.917% | 4 | 320 | -69.503% |
| 2026-06-11 | 45.22 | 45.93 | 40.80 | 40.80 | -10.507% | 130 | 346 | -70.392% |
| 2026-06-10 | 45.63 | 45.63 | 45.59 | 45.59 | +15.887% | 2 | 346 | -73.503% |
| 2026-06-08 | 38.96 | 39.34 | 38.96 | 39.34 | +4.129% | 2 | 346 | -69.293% |
| 2026-06-03 | 37.78 | 37.78 | 37.78 | 37.78 | -4.740% | 1 | 346 | -68.025% |
| 2026-05-27 | 39.59 | 39.66 | 39.59 | 39.66 | -24.096% | 2 | 346 | -69.541% |
| 2026-05-05 | 51.88 | 52.56 | 51.88 | 52.25 | +1.358% | 184 | 179 | -76.880% |
| 2026-05-01 | 51.42 | 51.57 | 51.42 | 51.55 | -12.181% | 6 | 179 | -76.566% |
| 2026-04-17 | 57.53 | 58.70 | 57.53 | 58.70 | -20.525% | 5 | 180 | -79.421% |
| 2026-04-08 | 73.89 | 73.89 | 73.86 | 73.86 | -15.395% | 2 | 180 | -83.645% |
| 2026-04-06 | 87.30 | 87.30 | 87.30 | 87.30 | -6.280% | 15 | 179 | -86.163% |
| 2026-04-01 | 93.51 | 93.51 | 93.15 | 93.15 | -23.897% | 4 | 164 | -87.032% |
| 2026-03-27 | 120.05 | 122.50 | 119.41 | 122.40 | +24.151% | 5 | 164 | -90.131% |
| 2026-03-25 | 98.56 | 98.59 | 98.56 | 98.59 | -5.692% | 2 | 161 | -87.747% |
| 2026-03-24 | 104.98 | 104.98 | 104.54 | 104.54 | +2.020% | 2 | 161 | -88.445% |
| 2026-03-23 | 95.14 | 102.47 | 94.79 | 102.47 | +7.052% | 6 | 161 | -88.211% |
| 2026-03-16 | 95.67 | 95.72 | 95.67 | 95.72 | -4.136% | 2 | 159 | -87.380% |
| 2026-03-09 | 98.20 | 99.85 | 98.20 | 99.85 | +4.010% | 4 | 159 | -87.902% |
| 2026-03-06 | 97.54 | 97.60 | 96.00 | 96.00 | +10.054% | 3 | 160 | -87.417% |
| 2026-03-05 | 87.92 | 87.92 | 87.23 | 87.23 | +3.353% | 4 | 159 | -86.152% |
| 2026-02-27 | 84.40 | 84.40 | 84.40 | 84.40 | +3.305% | 3 | 157 | -85.687% |
| 2026-02-26 | 80.90 | 81.70 | 80.90 | 81.70 | +6.658% | 7 | 154 | -85.214% |
| 2026-02-25 | 76.60 | 76.60 | 76.60 | 76.60 | -5.081% | 1 | 150 | -84.230% |
| 2026-02-24 | 80.70 | 80.70 | 80.70 | 80.70 | -5.170% | 3 | 150 | -85.031% |
| 2026-02-19 | 85.06 | 85.10 | 85.06 | 85.10 | +7.504% | 4 | 26 | -85.805% |
| 2026-02-18 | 79.17 | 79.17 | 79.16 | 79.16 | -8.167% | 4 | 24 | -84.740% |
| 2026-02-12 | 76.58 | 86.20 | 76.58 | 86.20 | +11.948% | 11 | 23 | -85.986% |
| 2026-02-06 | 77.00 | 77.00 | 77.00 | 77.00 | -11.055% | 12 | 13 | -84.312% |
| 2026-02-05 | 86.57 | 86.57 | 86.57 | 86.57 | 0.000% | 1 | 1 | -86.046% |