SPX270219P04975000
SPX Feb 19 2027 4975.00 Put
optionOPRA
EODOct 28, 2026
12.40USD-8.148%(-1.10)1Vol142OI
SPX270219P04975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.40 | 12.40 | 12.40 | 12.40 | -8.148% | 1 | 141 | 0.000% |
| 2026-10-27 | 13.20 | 13.50 | 13.10 | 13.50 | -9.699% | 57 | 88 | -8.148% |
| 2026-10-26 | 14.95 | 14.95 | 14.95 | 14.95 | -11.012% | 8 | 80 | -17.057% |
| 2026-10-23 | 16.80 | 16.80 | 16.80 | 16.80 | +23.529% | 1 | 81 | -26.190% |
| 2026-10-20 | 13.60 | 13.60 | 13.30 | 13.60 | +16.239% | 55 | 39 | -8.824% |
| 2026-10-09 | 11.70 | 11.70 | 11.70 | 11.70 | -21.477% | 2 | 38 | +5.983% |
| 2026-09-23 | 14.90 | 14.90 | 14.90 | 14.90 | -5.096% | 70 | 104 | -16.779% |
| 2026-09-21 | 15.70 | 15.70 | 15.70 | 15.70 | -9.614% | 3 | 104 | -21.019% |
| 2026-09-17 | 17.35 | 17.39 | 17.35 | 17.37 | -9.295% | 18 | 119 | -28.613% |
| 2026-09-14 | 19.15 | 19.15 | 19.15 | 19.15 | -45.812% | 16 | 103 | -35.248% |
| 2026-07-29 | 34.64 | 35.34 | 34.60 | 35.34 | +9.649% | 4 | 134 | -64.912% |
| 2026-07-27 | 32.23 | 32.23 | 32.23 | 32.23 | -15.429% | 50 | 134 | -61.527% |
| 2026-07-23 | 38.14 | 38.14 | 38.11 | 38.11 | -6.364% | 2 | 133 | -67.463% |
| 2026-06-25 | 42.54 | 42.54 | 40.66 | 40.70 | +4.627% | 4 | 134 | -69.533% |
| 2026-06-18 | 40.01 | 40.01 | 38.90 | 38.90 | +1.302% | 14 | 137 | -68.123% |
| 2026-06-15 | 38.39 | 38.40 | 38.39 | 38.40 | -15.604% | 2 | 137 | -67.708% |
| 2026-06-11 | 45.50 | 45.50 | 45.50 | 45.50 | +10.464% | 2 | 135 | -72.747% |
| 2026-06-09 | 41.34 | 41.34 | 41.19 | 41.19 | +0.709% | 100 | 61 | -69.896% |
| 2026-06-02 | 40.90 | 40.90 | 40.90 | 40.90 | -19.170% | 1 | 60 | -69.682% |
| 2026-05-19 | 50.60 | 50.60 | 50.60 | 50.60 | -1.365% | 2 | 63 | -75.494% |
| 2026-05-14 | 51.30 | 51.30 | 51.30 | 51.30 | -4.469% | 2 | 63 | -75.828% |
| 2026-05-07 | 53.70 | 53.70 | 53.70 | 53.70 | -6.771% | 2 | 64 | -76.909% |
| 2026-05-05 | 57.64 | 57.64 | 57.22 | 57.60 | -8.513% | 3 | 63 | -78.472% |
| 2026-04-29 | 63.09 | 63.09 | 62.96 | 62.96 | -3.613% | 2 | 63 | -80.305% |
| 2026-04-22 | 65.26 | 65.32 | 65.26 | 65.32 | -1.730% | 2 | 63 | -81.017% |
| 2026-04-20 | 67.20 | 72.06 | 66.47 | 66.47 | -6.049% | 14 | 62 | -81.345% |
| 2026-04-14 | 70.81 | 70.81 | 70.75 | 70.75 | -42.559% | 2 | 61 | -82.473% |
| 2026-03-31 | 123.59 | 123.59 | 123.17 | 123.17 | -12.285% | 2 | 60 | -89.933% |
| 2026-03-30 | 135.94 | 141.04 | 135.94 | 140.42 | +14.070% | 4 | 59 | -91.169% |
| 2026-03-26 | 115.23 | 123.10 | 114.49 | 123.10 | -3.602% | 7 | 59 | -89.927% |
| 2026-03-20 | 127.70 | 127.70 | 127.70 | 127.70 | +10.410% | 2 | 60 | -90.290% |
| 2026-03-19 | 116.73 | 116.73 | 115.66 | 115.66 | +7.531% | 28 | 60 | -89.279% |
| 2026-03-18 | 107.68 | 107.68 | 107.56 | 107.56 | +8.723% | 4 | 59 | -88.472% |
| 2026-03-17 | 98.50 | 100.30 | 98.50 | 98.93 | -3.105% | 13 | 61 | -87.466% |
| 2026-03-16 | 104.69 | 104.69 | 101.63 | 102.10 | -10.728% | 64 | 61 | -87.855% |
| 2026-03-13 | 113.96 | 114.37 | 113.96 | 114.37 | +12.237% | 2 | 31 | -89.158% |
| 2026-03-11 | 102.20 | 102.60 | 101.70 | 101.90 | +14.856% | 52 | 31 | -87.831% |
| 2026-03-04 | 89.00 | 89.25 | 88.72 | 88.72 | -20.573% | 9 | 10 | -86.023% |
| 2026-03-03 | 111.68 | 111.70 | 111.68 | 111.70 | +24.777% | 2 | 4 | -88.899% |
| 2026-02-26 | 89.68 | 89.73 | 89.52 | 89.52 | +2.826% | 4 | 4 | -86.148% |
| 2026-02-23 | 87.49 | 87.49 | 87.06 | 87.06 | +5.655% | 2 | 2 | -85.757% |
| 2026-02-09 | 82.48 | 82.48 | 82.40 | 82.40 | -3.104% | 2 | 2 | -84.951% |
| 2026-01-28 | 85.04 | 85.04 | 85.04 | 85.04 | 0.000% | 2 | 1 | -85.419% |