SPX270219P04950000
SPX Feb 19 2027 4950.00 Put
optionOPRA
EODOct 28, 2026
12.20USD-25.610%(-4.20)1Vol265OI
SPX270219P04950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.20 | 12.20 | 12.20 | 12.20 | -25.610% | 1 | 264 | 0.000% |
| 2026-10-23 | 16.40 | 16.40 | 16.40 | 16.40 | +3.797% | 1 | 263 | -25.610% |
| 2026-10-22 | 15.80 | 15.80 | 15.80 | 15.80 | +20.611% | 1 | 263 | -22.785% |
| 2026-10-20 | 13.20 | 13.20 | 13.10 | 13.10 | -4.170% | 13 | 250 | -6.870% |
| 2026-10-19 | 13.67 | 13.67 | 13.67 | 13.67 | +16.838% | 10 | 240 | -10.753% |
| 2026-10-16 | 11.70 | 11.70 | 11.70 | 11.70 | +2.632% | 2 | 238 | +4.274% |
| 2026-10-09 | 11.40 | 11.40 | 11.40 | 11.40 | -7.317% | 1 | 237 | +7.018% |
| 2026-10-08 | 12.30 | 12.30 | 12.30 | 12.30 | -20.491% | 3 | 234 | -0.813% |
| 2026-10-01 | 15.60 | 15.60 | 15.47 | 15.47 | -2.643% | 6 | 234 | -21.138% |
| 2026-09-24 | 15.65 | 15.89 | 15.65 | 15.89 | -4.850% | 9 | 234 | -23.222% |
| 2026-09-17 | 16.70 | 16.70 | 16.70 | 16.70 | -13.021% | 3 | 237 | -26.946% |
| 2026-09-16 | 19.20 | 19.20 | 19.20 | 19.20 | +7.263% | 4 | 233 | -36.458% |
| 2026-09-02 | 18.70 | 18.70 | 17.90 | 17.90 | -22.845% | 102 | 317 | -31.844% |
| 2026-08-18 | 23.19 | 23.20 | 23.19 | 23.20 | +5.647% | 20 | 317 | -47.414% |
| 2026-08-17 | 21.94 | 21.96 | 21.94 | 21.96 | -1.348% | 4 | 315 | -44.444% |
| 2026-08-12 | 21.99 | 22.26 | 21.99 | 22.26 | -2.068% | 6 | 315 | -45.193% |
| 2026-08-10 | 22.64 | 22.73 | 22.64 | 22.73 | -2.026% | 2 | 314 | -46.326% |
| 2026-08-07 | 23.18 | 23.20 | 23.18 | 23.20 | -0.855% | 4 | 312 | -47.414% |
| 2026-08-06 | 23.42 | 23.42 | 23.40 | 23.40 | -0.426% | 4 | 314 | -47.863% |
| 2026-08-05 | 23.56 | 23.75 | 23.32 | 23.50 | -16.961% | 12 | 315 | -48.085% |
| 2026-07-31 | 28.30 | 28.30 | 28.30 | 28.30 | -17.709% | 1 | 316 | -56.890% |
| 2026-07-29 | 34.19 | 34.39 | 34.12 | 34.39 | +0.116% | 6 | 316 | -64.525% |
| 2026-07-27 | 34.14 | 34.40 | 34.14 | 34.35 | +3.184% | 16 | 308 | -64.483% |
| 2026-07-24 | 33.29 | 33.29 | 33.29 | 33.29 | -8.292% | 2 | 308 | -63.352% |
| 2026-07-23 | 36.59 | 36.65 | 36.22 | 36.30 | +15.055% | 4 | 308 | -66.391% |
| 2026-07-22 | 31.58 | 31.58 | 31.55 | 31.55 | -6.101% | 4 | 308 | -61.331% |
| 2026-07-20 | 33.50 | 33.60 | 33.47 | 33.60 | -0.885% | 4 | 306 | -63.690% |
| 2026-07-17 | 33.66 | 33.90 | 33.66 | 33.90 | +2.479% | 4 | 306 | -64.012% |
| 2026-07-07 | 32.99 | 33.08 | 32.99 | 33.08 | +3.117% | 4 | 306 | -63.120% |
| 2026-07-06 | 32.08 | 32.08 | 32.08 | 32.08 | -18.846% | 2 | 306 | -61.970% |
| 2026-06-25 | 39.72 | 40.02 | 39.53 | 39.53 | +7.594% | 8 | 302 | -69.137% |
| 2026-06-22 | 36.74 | 36.74 | 36.74 | 36.74 | -5.431% | 3 | 305 | -66.794% |
| 2026-06-18 | 39.18 | 39.26 | 38.85 | 38.85 | -8.931% | 6 | 305 | -68.597% |
| 2026-06-17 | 42.66 | 42.66 | 42.66 | 42.66 | +13.337% | 3 | 305 | -71.402% |
| 2026-06-15 | 37.64 | 37.64 | 37.64 | 37.64 | -11.850% | 10 | 305 | -67.588% |
| 2026-06-12 | 42.70 | 42.70 | 42.70 | 42.70 | -16.926% | 1 | 305 | -71.429% |
| 2026-06-10 | 46.53 | 51.40 | 46.53 | 51.40 | +29.016% | 111 | 216 | -76.265% |
| 2026-05-29 | 39.73 | 39.84 | 39.73 | 39.84 | -3.019% | 4 | 216 | -69.378% |
| 2026-05-28 | 41.72 | 41.72 | 40.98 | 41.08 | -3.432% | 26 | 215 | -70.302% |
| 2026-05-27 | 42.64 | 42.64 | 42.50 | 42.54 | -1.619% | 8 | 217 | -71.321% |
| 2026-05-26 | 42.37 | 43.27 | 42.37 | 43.24 | -15.049% | 4 | 218 | -71.785% |
| 2026-05-19 | 50.90 | 50.90 | 50.90 | 50.90 | +1.112% | 2 | 216 | -76.031% |
| 2026-05-18 | 49.63 | 50.39 | 49.63 | 50.34 | +3.858% | 8 | 216 | -75.765% |
| 2026-05-14 | 49.32 | 49.39 | 48.47 | 48.47 | -4.398% | 8 | 216 | -74.830% |
| 2026-05-11 | 50.70 | 50.70 | 50.70 | 50.70 | -5.056% | 2 | 216 | -75.937% |
| 2026-05-06 | 53.58 | 53.79 | 53.40 | 53.40 | -9.445% | 87 | 179 | -77.154% |
| 2026-04-30 | 58.89 | 58.97 | 58.89 | 58.97 | -4.595% | 2 | 179 | -79.312% |
| 2026-04-24 | 61.81 | 61.81 | 61.81 | 61.81 | -10.808% | 1 | 179 | -80.262% |
| 2026-04-15 | 69.30 | 69.30 | 69.30 | 69.30 | -10.465% | 4 | 179 | -82.395% |
| 2026-04-13 | 79.40 | 79.70 | 77.40 | 77.40 | -42.895% | 64 | 169 | -84.238% |
| 2026-03-27 | 135.72 | 135.77 | 135.54 | 135.54 | +12.481% | 8 | 105 | -90.999% |
| 2026-03-26 | 116.80 | 120.50 | 116.80 | 120.50 | +13.626% | 2 | 101 | -89.876% |
| 2026-03-25 | 106.18 | 106.18 | 106.05 | 106.05 | -3.722% | 2 | 101 | -88.496% |
| 2026-03-23 | 110.08 | 110.15 | 110.08 | 110.15 | +0.925% | 2 | 101 | -88.924% |
| 2026-03-19 | 108.71 | 109.14 | 108.45 | 109.14 | -0.329% | 22 | 112 | -88.822% |
| 2026-03-18 | 107.51 | 109.50 | 107.51 | 109.50 | +9.686% | 3 | 101 | -88.858% |
| 2026-03-17 | 98.20 | 99.92 | 97.90 | 99.83 | -1.587% | 62 | 102 | -87.779% |
| 2026-03-16 | 101.05 | 101.44 | 101.05 | 101.44 | +13.328% | 2 | 45 | -87.973% |
| 2026-02-26 | 90.14 | 90.14 | 89.51 | 89.51 | +3.528% | 4 | 44 | -86.370% |
| 2026-02-24 | 86.61 | 86.61 | 86.46 | 86.46 | +3.744% | 2 | 42 | -85.889% |
| 2026-02-11 | 83.42 | 83.42 | 83.34 | 83.34 | -0.036% | 2 | 42 | -85.361% |
| 2026-01-28 | 83.28 | 83.40 | 83.28 | 83.37 | +4.291% | 82 | 42 | -85.366% |
| 2026-01-22 | 80.06 | 80.06 | 79.94 | 79.94 | 0.000% | 2 | 1 | -84.739% |