SPX270219P04900000
SPX Feb 19 2027 4900.00 Put
optionOPRA
EODOct 28, 2026
11.70USD-25.949%(-4.10)7Vol485OI
SPX270219P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.40 | 12.40 | 11.70 | 11.70 | -25.949% | 7 | 487 | 0.000% |
| 2026-10-23 | 15.70 | 15.80 | 15.70 | 15.80 | -4.242% | 2 | 487 | -25.949% |
| 2026-10-16 | 16.50 | 16.50 | 16.50 | 16.50 | +39.241% | 2 | 476 | -29.091% |
| 2026-10-14 | 11.85 | 11.85 | 11.85 | 11.85 | +10.748% | 15 | 461 | -1.266% |
| 2026-10-12 | 10.70 | 10.70 | 10.70 | 10.70 | -9.322% | 2 | 463 | +9.346% |
| 2026-10-08 | 11.80 | 11.80 | 11.80 | 11.80 | +6.306% | 1 | 463 | -0.847% |
| 2026-10-06 | 11.10 | 11.10 | 11.10 | 11.10 | -15.267% | 86 | 549 | +5.405% |
| 2026-10-02 | 13.10 | 13.10 | 13.10 | 13.10 | -18.634% | 4 | 549 | -10.687% |
| 2026-09-17 | 16.35 | 16.40 | 16.10 | 16.10 | -6.613% | 89 | 480 | -27.329% |
| 2026-09-16 | 17.24 | 17.24 | 17.24 | 17.24 | -4.222% | 2 | 480 | -32.135% |
| 2026-09-15 | 18.40 | 18.40 | 17.90 | 18.00 | +3.746% | 5 | 480 | -35.000% |
| 2026-09-14 | 17.35 | 17.35 | 17.35 | 17.35 | -6.216% | 1 | 480 | -32.565% |
| 2026-08-27 | 18.50 | 18.50 | 18.50 | 18.50 | -17.040% | 2 | 542 | -36.757% |
| 2026-08-18 | 22.30 | 22.30 | 22.30 | 22.30 | +1.826% | 1 | 542 | -47.534% |
| 2026-08-17 | 21.90 | 21.90 | 21.90 | 21.90 | +6.053% | 1 | 542 | -46.575% |
| 2026-08-13 | 20.65 | 20.65 | 20.65 | 20.65 | -9.071% | 2 | 542 | -43.341% |
| 2026-08-06 | 22.53 | 22.73 | 22.40 | 22.71 | -10.731% | 112 | 575 | -48.481% |
| 2026-08-03 | 26.30 | 26.40 | 25.43 | 25.44 | -9.498% | 9 | 574 | -54.009% |
| 2026-07-31 | 28.11 | 28.11 | 28.11 | 28.11 | -14.220% | 2 | 574 | -58.378% |
| 2026-07-29 | 32.72 | 32.77 | 32.72 | 32.77 | +0.738% | 2 | 574 | -64.297% |
| 2026-07-27 | 33.03 | 33.08 | 32.38 | 32.53 | -5.765% | 8 | 572 | -64.033% |
| 2026-07-23 | 34.52 | 34.52 | 34.52 | 34.52 | +15.143% | 2 | 571 | -66.107% |
| 2026-07-21 | 29.94 | 29.98 | 29.94 | 29.98 | -8.986% | 4 | 571 | -60.974% |
| 2026-07-17 | 32.19 | 32.94 | 32.19 | 32.94 | +8.355% | 8 | 567 | -64.481% |
| 2026-07-14 | 30.39 | 30.40 | 30.39 | 30.40 | +1.266% | 60 | 571 | -61.513% |
| 2026-07-10 | 30.17 | 30.17 | 29.98 | 30.02 | -2.564% | 8 | 571 | -61.026% |
| 2026-07-09 | 30.74 | 30.81 | 30.74 | 30.81 | -0.065% | 2 | 571 | -62.025% |
| 2026-07-07 | 30.89 | 30.89 | 30.83 | 30.83 | -1.186% | 2 | 572 | -62.050% |
| 2026-07-06 | 31.20 | 31.20 | 31.20 | 31.20 | -15.584% | 60 | 572 | -62.500% |
| 2026-06-25 | 36.95 | 36.96 | 36.95 | 36.96 | -7.830% | 2 | 571 | -68.344% |
| 2026-06-23 | 40.02 | 40.10 | 40.02 | 40.10 | +8.232% | 4 | 569 | -70.823% |
| 2026-06-18 | 36.92 | 37.05 | 36.89 | 37.05 | +3.752% | 4 | 567 | -68.421% |
| 2026-06-15 | 35.92 | 36.58 | 35.71 | 35.71 | -13.827% | 180 | 671 | -67.236% |
| 2026-06-12 | 41.46 | 41.52 | 41.44 | 41.44 | -15.047% | 20 | 661 | -71.766% |
| 2026-06-11 | 48.73 | 48.78 | 48.73 | 48.78 | +17.741% | 2 | 661 | -76.015% |
| 2026-06-08 | 41.22 | 41.62 | 41.17 | 41.43 | +3.497% | 20 | 661 | -71.760% |
| 2026-06-03 | 39.77 | 40.03 | 39.77 | 40.03 | -1.743% | 153 | 514 | -70.772% |
| 2026-05-26 | 40.78 | 40.78 | 40.74 | 40.74 | -16.069% | 2 | 514 | -71.281% |
| 2026-05-19 | 48.47 | 48.56 | 48.47 | 48.54 | -0.410% | 180 | 338 | -75.896% |
| 2026-05-14 | 48.74 | 48.74 | 48.74 | 48.74 | -6.107% | 1 | 338 | -75.995% |
| 2026-05-12 | 51.91 | 51.91 | 51.91 | 51.91 | -0.173% | 60 | 313 | -77.461% |
| 2026-05-07 | 52.00 | 52.00 | 52.00 | 52.00 | +2.161% | 1 | 313 | -77.500% |
| 2026-05-06 | 51.40 | 51.40 | 50.90 | 50.90 | -6.348% | 76 | 305 | -77.014% |
| 2026-05-05 | 54.43 | 54.43 | 54.35 | 54.35 | -5.478% | 4 | 307 | -78.473% |
| 2026-05-04 | 54.38 | 57.50 | 54.38 | 57.50 | +5.177% | 6 | 308 | -79.652% |
| 2026-05-01 | 54.51 | 54.67 | 54.51 | 54.67 | -10.845% | 2 | 309 | -78.599% |
| 2026-04-20 | 61.38 | 61.38 | 61.32 | 61.32 | -8.573% | 4 | 209 | -80.920% |
| 2026-04-16 | 67.07 | 67.07 | 67.07 | 67.07 | -3.329% | 2 | 209 | -82.556% |
| 2026-04-13 | 69.19 | 69.38 | 69.19 | 69.38 | -6.116% | 2 | 210 | -83.136% |
| 2026-04-09 | 77.54 | 77.67 | 73.64 | 73.90 | -42.085% | 4 | 210 | -84.168% |
| 2026-03-30 | 127.60 | 127.60 | 127.60 | 127.60 | +8.976% | 2 | 210 | -90.831% |
| 2026-03-26 | 117.09 | 117.09 | 117.09 | 117.09 | +11.684% | 158 | 208 | -90.008% |
| 2026-03-19 | 104.69 | 104.84 | 104.69 | 104.84 | +8.530% | 2 | 68 | -88.840% |
| 2026-03-16 | 96.60 | 96.60 | 96.60 | 96.60 | -10.605% | 2 | 67 | -87.888% |
| 2026-03-13 | 107.22 | 108.06 | 107.22 | 108.06 | +3.506% | 6 | 66 | -89.173% |
| 2026-03-12 | 104.40 | 104.40 | 104.40 | 104.40 | +15.487% | 1 | 68 | -88.793% |
| 2026-03-10 | 90.66 | 90.66 | 90.40 | 90.40 | -9.328% | 2 | 68 | -87.058% |
| 2026-03-06 | 101.70 | 101.70 | 99.70 | 99.70 | +6.711% | 2 | 67 | -88.265% |
| 2026-03-05 | 94.12 | 94.60 | 93.43 | 93.43 | +9.326% | 7 | 66 | -87.477% |
| 2026-03-02 | 85.66 | 85.66 | 85.46 | 85.46 | +5.964% | 2 | 64 | -86.309% |
| 2026-02-25 | 80.78 | 80.78 | 80.65 | 80.65 | -4.635% | 2 | 63 | -85.493% |
| 2026-02-24 | 84.78 | 84.82 | 84.57 | 84.57 | -3.238% | 16 | 63 | -86.165% |
| 2026-02-23 | 83.59 | 87.40 | 83.59 | 87.40 | -1.820% | 99 | 55 | -86.613% |
| 2026-02-17 | 89.11 | 89.11 | 89.02 | 89.02 | +11.484% | 4 | 5 | -86.857% |
| 2026-02-12 | 80.06 | 80.06 | 79.85 | 79.85 | +1.076% | 2 | 3 | -85.348% |
| 2026-02-11 | 79.00 | 79.00 | 79.00 | 79.00 | +0.394% | 1 | 2 | -85.190% |
| 2026-02-10 | 78.69 | 78.69 | 78.69 | 78.69 | -4.549% | 1 | 3 | -85.132% |
| 2026-01-30 | 82.44 | 82.44 | 82.44 | 82.44 | -2.090% | 1 | 2 | -85.808% |
| 2026-01-29 | 84.20 | 84.20 | 84.20 | 84.20 | 0.000% | 1 | 1 | -86.105% |