SPX270219P04925000
SPX Feb 19 2027 4925.00 Put
optionOPRA
EODOct 28, 2026
11.90USD-26.087%(-4.20)1Vol560OI
SPX270219P04925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.90 | 11.90 | 11.90 | 11.90 | -26.087% | 1 | 561 | 0.000% |
| 2026-10-23 | 16.10 | 16.10 | 16.10 | 16.10 | +3.871% | 1 | 561 | -26.087% |
| 2026-10-22 | 14.05 | 15.50 | 14.05 | 15.50 | +29.167% | 401 | 161 | -23.226% |
| 2026-10-08 | 12.00 | 12.00 | 12.00 | 12.00 | -14.894% | 5 | 161 | -0.833% |
| 2026-09-25 | 14.10 | 14.10 | 14.10 | 14.10 | -13.497% | 2 | 162 | -15.603% |
| 2026-09-18 | 16.30 | 16.30 | 16.30 | 16.30 | -0.610% | 20 | 182 | -26.994% |
| 2026-09-17 | 16.49 | 16.49 | 16.40 | 16.40 | -17.214% | 60 | 222 | -27.439% |
| 2026-09-16 | 19.00 | 19.81 | 19.00 | 19.81 | +0.152% | 80 | 142 | -39.929% |
| 2026-09-10 | 19.68 | 19.78 | 19.68 | 19.78 | +4.490% | 4 | 140 | -39.838% |
| 2026-08-31 | 18.93 | 18.93 | 18.93 | 18.93 | -6.055% | 1 | 141 | -37.137% |
| 2026-08-25 | 20.15 | 20.15 | 20.15 | 20.15 | -11.584% | 16 | 125 | -40.943% |
| 2026-08-18 | 22.76 | 22.79 | 22.72 | 22.79 | -0.870% | 184 | 134 | -47.784% |
| 2026-08-07 | 22.98 | 22.99 | 22.98 | 22.99 | -14.216% | 4 | 134 | -48.238% |
| 2026-08-03 | 26.80 | 26.80 | 26.80 | 26.80 | -4.286% | 1 | 134 | -55.597% |
| 2026-07-31 | 28.10 | 28.10 | 28.00 | 28.00 | -13.846% | 4 | 134 | -57.500% |
| 2026-07-30 | 32.50 | 32.50 | 32.50 | 32.50 | -2.108% | 1 | 134 | -63.385% |
| 2026-07-27 | 33.14 | 33.20 | 33.14 | 33.20 | -4.980% | 4 | 132 | -64.157% |
| 2026-07-23 | 34.68 | 34.94 | 34.68 | 34.94 | +13.737% | 4 | 130 | -65.942% |
| 2026-07-14 | 30.72 | 30.72 | 30.72 | 30.72 | -9.381% | 6 | 124 | -61.263% |
| 2026-07-01 | 32.60 | 33.90 | 32.54 | 33.90 | +2.727% | 61 | 184 | -64.897% |
| 2026-06-30 | 33.00 | 33.00 | 33.00 | 33.00 | -16.159% | 60 | 244 | -63.939% |
| 2026-06-25 | 39.30 | 39.36 | 39.30 | 39.36 | +4.320% | 2 | 243 | -69.766% |
| 2026-06-18 | 37.73 | 37.73 | 37.73 | 37.73 | -2.355% | 4 | 241 | -68.460% |
| 2026-06-17 | 38.48 | 38.64 | 38.48 | 38.64 | +4.858% | 2 | 240 | -69.203% |
| 2026-06-15 | 36.70 | 36.93 | 36.54 | 36.85 | -24.796% | 190 | 173 | -67.707% |
| 2026-06-10 | 49.00 | 49.00 | 49.00 | 49.00 | +5.512% | 2 | 173 | -75.714% |
| 2026-06-09 | 46.85 | 47.14 | 46.42 | 46.44 | +13.740% | 72 | 142 | -74.376% |
| 2026-06-03 | 40.83 | 40.83 | 40.83 | 40.83 | -16.160% | 3 | 145 | -70.855% |
| 2026-05-18 | 48.70 | 48.70 | 48.70 | 48.70 | -1.795% | 8 | 138 | -75.565% |
| 2026-05-14 | 49.59 | 49.59 | 49.59 | 49.59 | -7.152% | 1 | 137 | -76.003% |
| 2026-05-12 | 53.45 | 53.45 | 53.41 | 53.41 | +2.122% | 120 | 22 | -77.720% |
| 2026-05-06 | 52.30 | 52.30 | 52.30 | 52.30 | -16.320% | 2 | 23 | -77.247% |
| 2026-04-22 | 62.60 | 62.60 | 62.50 | 62.50 | -8.599% | 2 | 23 | -80.960% |
| 2026-04-14 | 67.91 | 68.38 | 67.89 | 68.38 | -9.190% | 4 | 21 | -82.597% |
| 2026-04-09 | 75.30 | 75.30 | 75.30 | 75.30 | -20.393% | 2 | 20 | -84.197% |
| 2026-04-06 | 94.19 | 94.59 | 94.19 | 94.59 | -5.655% | 2 | 18 | -87.419% |
| 2026-04-02 | 100.45 | 100.45 | 100.13 | 100.26 | -15.077% | 6 | 18 | -88.131% |
| 2026-03-31 | 117.84 | 118.06 | 117.84 | 118.06 | -13.127% | 2 | 18 | -89.920% |
| 2026-03-30 | 137.54 | 137.54 | 135.90 | 135.90 | +0.354% | 5 | 18 | -91.244% |
| 2026-03-27 | 135.67 | 135.67 | 135.42 | 135.42 | +14.860% | 2 | 18 | -91.213% |
| 2026-03-26 | 117.90 | 117.90 | 117.90 | 117.90 | +7.201% | 1 | 18 | -89.907% |
| 2026-03-24 | 109.38 | 109.98 | 109.38 | 109.98 | +7.203% | 2 | 18 | -89.180% |
| 2026-03-23 | 102.54 | 102.59 | 102.54 | 102.59 | -14.079% | 2 | 19 | -88.400% |
| 2026-03-20 | 113.65 | 119.40 | 113.23 | 119.40 | +25.724% | 4 | 21 | -90.034% |
| 2026-03-17 | 94.60 | 95.06 | 94.60 | 94.97 | -3.896% | 9 | 19 | -87.470% |
| 2026-03-16 | 98.38 | 98.82 | 98.38 | 98.82 | +7.600% | 2 | 12 | -87.958% |
| 2026-03-10 | 91.80 | 91.84 | 91.80 | 91.84 | -16.706% | 4 | 11 | -87.043% |
| 2026-03-09 | 111.07 | 111.07 | 110.26 | 110.26 | +5.120% | 2 | 9 | -89.207% |
| 2026-03-03 | 104.89 | 104.89 | 104.89 | 104.89 | +15.619% | 1 | 9 | -88.655% |
| 2026-02-17 | 90.90 | 91.14 | 90.65 | 90.72 | +15.039% | 16 | 9 | -86.883% |
| 2026-02-10 | 78.86 | 78.86 | 78.86 | 78.86 | -6.108% | 2 | 2 | -84.910% |
| 2026-01-30 | 83.99 | 83.99 | 83.99 | 83.99 | -2.110% | 1 | 2 | -85.832% |
| 2026-01-29 | 85.80 | 85.80 | 85.80 | 85.80 | 0.000% | 1 | 1 | -86.131% |