SPX270219P04875000
SPX Feb 19 2027 4875.00 Put
optionOPRA
EODOct 27, 2026
12.50USD-18.831%(-2.90)62Vol667OI
SPX270219P04875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.70 | 12.70 | 12.50 | 12.50 | -18.831% | 62 | 605 | 0.000% |
| 2026-10-23 | 14.77 | 15.78 | 14.60 | 15.40 | +3.356% | 396 | 232 | -18.831% |
| 2026-10-22 | 14.90 | 14.90 | 14.90 | 14.90 | -16.760% | 1 | 231 | -16.107% |
| 2026-09-15 | 17.80 | 17.90 | 17.80 | 17.90 | +5.294% | 46 | 231 | -30.168% |
| 2026-09-14 | 18.00 | 18.00 | 17.00 | 17.00 | +6.918% | 54 | 205 | -26.471% |
| 2026-09-08 | 15.90 | 15.90 | 15.90 | 15.90 | -23.923% | 100 | 208 | -21.384% |
| 2026-08-19 | 20.90 | 20.90 | 20.90 | 20.90 | -5.813% | 146 | 62 | -40.191% |
| 2026-08-18 | 22.18 | 22.19 | 22.18 | 22.19 | +3.692% | 4 | 60 | -43.668% |
| 2026-08-11 | 21.40 | 21.40 | 21.40 | 21.40 | 0.000% | 8 | 56 | -41.589% |
| 2026-08-10 | 21.40 | 21.40 | 21.40 | 21.40 | -16.078% | 1 | 55 | -41.589% |
| 2026-08-03 | 25.80 | 25.80 | 25.50 | 25.50 | -15.563% | 5 | 55 | -50.980% |
| 2026-07-22 | 30.20 | 30.20 | 30.20 | 30.20 | -17.238% | 4 | 51 | -58.609% |
| 2026-06-17 | 36.44 | 36.49 | 36.44 | 36.49 | -9.002% | 2 | 51 | -65.744% |
| 2026-06-12 | 40.62 | 40.83 | 40.10 | 40.10 | -0.865% | 5 | 51 | -68.828% |
| 2026-05-27 | 40.46 | 40.46 | 40.35 | 40.45 | -4.283% | 30 | 50 | -69.098% |
| 2026-05-22 | 42.32 | 42.32 | 42.26 | 42.26 | -14.970% | 2 | 51 | -70.421% |
| 2026-05-07 | 50.70 | 50.70 | 49.70 | 49.70 | -19.852% | 2 | 51 | -74.849% |
| 2026-04-23 | 61.52 | 62.01 | 59.49 | 62.01 | -4.893% | 20 | 51 | -79.842% |
| 2026-04-15 | 65.28 | 65.30 | 65.16 | 65.20 | -0.336% | 48 | 41 | -80.828% |
| 2026-04-14 | 65.55 | 65.57 | 65.42 | 65.42 | -12.959% | 4 | 23 | -80.893% |
| 2026-04-08 | 75.15 | 75.16 | 75.15 | 75.16 | -21.716% | 2 | 25 | -83.369% |
| 2026-04-07 | 96.16 | 96.16 | 96.01 | 96.01 | +7.755% | 2 | 24 | -86.981% |
| 2026-04-06 | 89.10 | 89.10 | 89.10 | 89.10 | -6.309% | 2 | 24 | -85.971% |
| 2026-04-01 | 95.10 | 95.10 | 95.10 | 95.10 | -15.982% | 1 | 22 | -86.856% |
| 2026-03-31 | 113.29 | 113.29 | 113.19 | 113.19 | +1.589% | 2 | 21 | -88.957% |
| 2026-03-26 | 111.31 | 111.42 | 111.31 | 111.42 | +11.331% | 2 | 22 | -88.781% |
| 2026-03-25 | 100.08 | 100.08 | 100.08 | 100.08 | -1.844% | 1 | 22 | -87.510% |
| 2026-03-23 | 96.98 | 102.13 | 96.98 | 101.96 | -2.941% | 3 | 23 | -87.740% |
| 2026-03-20 | 105.82 | 105.95 | 104.98 | 105.05 | +12.197% | 9 | 25 | -88.101% |
| 2026-03-17 | 94.00 | 94.00 | 93.63 | 93.63 | +0.193% | 9 | 22 | -86.650% |
| 2026-03-16 | 93.60 | 93.60 | 93.45 | 93.45 | -11.598% | 2 | 15 | -86.624% |
| 2026-03-13 | 105.64 | 105.71 | 105.64 | 105.71 | +19.177% | 2 | 14 | -88.175% |
| 2026-03-03 | 88.71 | 88.92 | 88.70 | 88.70 | +4.328% | 8 | 13 | -85.908% |
| 2026-02-26 | 84.85 | 85.02 | 84.85 | 85.02 | +4.396% | 4 | 12 | -85.298% |
| 2026-02-24 | 81.61 | 81.61 | 81.44 | 81.44 | -11.169% | 2 | 10 | -84.651% |
| 2026-02-17 | 91.72 | 91.72 | 91.68 | 91.68 | +3.828% | 2 | 10 | -86.366% |
| 2026-02-12 | 88.30 | 88.30 | 88.30 | 88.30 | +12.341% | 3 | 9 | -85.844% |
| 2026-02-06 | 78.60 | 78.60 | 78.60 | 78.60 | 0.000% | 6 | 6 | -84.097% |