Dark

SPX20270219P5000
SPX Feb 19 2027 5000.00 Put (SPX270219P05000000)
option OPRA

EOD

Sep 10, 2026

20.14+8.571%(+1.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.1400	20.1400	20.1400	20.1400	+8.571%	1	2,753	0.000%
2026-09-09	18.5500	18.5500	18.5500	18.5500	+6.304%	1	2,753	+8.571%
2026-09-08	17.6900	17.6900	17.4500	17.4500	+1.453%	6	2,752	+15.415%
2026-09-04	17.2000	17.2000	17.2000	17.2000	-9.948%	80	2,776	+17.093%
2026-09-02	19.0700	19.1000	19.0700	19.1000	-9.906%	225	2,776	+5.445%
2026-08-26	21.2000	21.2000	21.2000	21.2000	-0.703%	1	2,740	-5.000%
2026-08-25	21.2800	21.4200	21.2800	21.3500	-5.531%	9	2,739	-5.667%
2026-08-24	22.5500	22.6000	22.5500	22.6000	-5.873%	5	2,742	-10.885%
2026-08-20	24.0100	24.0100	24.0100	24.0100	-1.031%	69	2,743	-16.118%
2026-08-18	24.3900	24.4000	24.2600	24.2600	+2.797%	7	2,674	-16.983%
2026-08-17	23.6000	23.6000	23.6000	23.6000	+1.114%	1	2,679	-14.661%
2026-08-10	23.3200	23.3500	23.3200	23.3400	-1.933%	8	2,679	-13.710%
2026-08-07	24.1000	24.1000	23.8000	23.8000	-14.970%	3	2,683	-15.378%
2026-08-03	28.0500	28.0500	27.9700	27.9900	-16.398%	200	2,682	-28.046%
2026-07-30	33.6000	33.6000	33.4800	33.4800	-6.034%	6	2,692	-39.845%
2026-07-29	35.5300	35.6300	35.5300	35.6300	+0.650%	4	2,692	-43.475%
2026-07-27	35.2500	35.9900	35.2500	35.4000	-4.324%	260	2,517	-43.107%
2026-07-23	38.4200	38.4200	36.9800	37.0000	+9.500%	8	2,516	-45.568%
2026-07-21	33.8500	33.8500	33.7900	33.7900	0.000%	2	2,516	-40.397%
2026-07-20	33.6900	33.7900	33.6900	33.7900	-4.305%	53	2,515	-40.397%
2026-07-17	35.1900	35.3300	35.0400	35.3100	+10.724%	6	2,501	-42.962%
2026-07-10	31.9300	31.9300	31.8900	31.8900	-6.151%	2	2,498	-36.845%
2026-07-07	34.0100	34.0100	33.9800	33.9800	+1.706%	2	2,497	-40.730%
2026-07-06	33.3600	33.4100	33.3600	33.4100	-9.703%	4	2,498	-39.719%
2026-07-02	37.0000	37.0000	37.0000	37.0000	-9.976%	2	2,500	-45.568%
2026-06-25	43.4600	43.4600	40.9800	41.1000	-4.173%	4	2,500	-50.998%
2026-06-23	42.6700	42.8900	42.6000	42.8900	+6.453%	20	2,501	-53.043%
2026-06-18	40.4200	40.4300	40.2800	40.2900	+3.573%	120	2,380	-50.012%
2026-06-16	38.9000	38.9000	38.9000	38.9000	-16.164%	1	2,380	-48.226%
2026-06-11	46.4000	46.4000	46.4000	46.4000	+8.665%	1	2,381	-56.595%
2026-06-03	42.7000	42.7000	42.7000	42.7000	+2.521%	2	2,381	-52.834%
2026-06-02	41.6500	41.6500	41.6500	41.6500	+1.117%	1	2,380	-51.645%
2026-06-01	41.1700	41.1900	41.1400	41.1900	-4.365%	4	2,379	-51.105%
2026-05-28	43.0700	43.0700	43.0700	43.0700	-16.531%	2	2,378	-53.239%
2026-05-19	51.6000	51.6000	51.6000	51.6000	-3.731%	2	2,377	-60.969%
2026-05-15	54.6700	54.6700	53.6000	53.6000	+2.682%	81	2,425	-62.425%
2026-05-13	52.8500	52.8500	52.2000	52.2000	-2.576%	4	2,343	-61.418%
2026-05-12	55.6000	55.7700	53.5600	53.5800	+1.670%	202	2,343	-62.411%
2026-05-11	52.7000	52.7000	52.7000	52.7000	-1.679%	2	2,343	-61.784%
2026-05-08	53.5000	53.6000	53.5000	53.6000	-4.286%	4	2,224	-62.425%
2026-05-07	56.0000	56.0000	56.0000	56.0000	+0.719%	1	2,220	-64.036%
2026-05-06	55.6000	55.6000	55.6000	55.6000	-5.362%	18	2,220	-63.777%
2026-05-05	58.7500	58.7500	58.7500	58.7500	-4.781%	1	2,205	-65.719%
2026-05-04	59.1200	61.7000	59.0200	61.7000	-5.223%	3	2,205	-67.358%
2026-04-29	64.5500	65.1000	64.5500	65.1000	+1.402%	5	2,205	-69.063%
2026-04-24	64.2000	64.2000	64.2000	64.2000	-6.400%	1	2,203	-68.629%
2026-04-20	68.5000	68.5900	68.5000	68.5900	+4.003%	4	2,202	-70.637%
2026-04-17	65.9500	65.9500	65.9500	65.9500	-9.658%	1	2,200	-69.462%
2026-04-15	71.6000	73.0000	71.6000	73.0000	+1.248%	100	2,199	-72.411%
2026-04-14	72.0700	72.1000	72.0700	72.1000	-7.088%	4	2,265	-72.067%
2026-04-13	82.9400	82.9400	77.6000	77.6000	-2.329%	4	2,267	-74.046%
2026-04-09	79.9000	79.9000	79.4500	79.4500	-4.736%	2	2,268	-74.651%
2026-04-08	83.4000	83.4000	83.4000	83.4000	-16.248%	1	2,268	-75.851%
2026-04-06	101.8000	101.8000	99.5800	99.5800	-14.641%	3	2,269	-79.775%
2026-03-31	117.7900	117.7900	116.6600	116.6600	-17.262%	2	1,788	-82.736%
2026-03-30	134.7100	141.0000	134.7100	141.0000	-2.355%	3	1,786	-85.716%
2026-03-27	143.2800	144.4000	143.2800	144.4000	+20.736%	9	1,785	-86.053%
2026-03-26	117.0200	119.6000	116.7000	119.6000	+7.962%	39	1,777	-83.161%
2026-03-25	111.5800	111.5800	110.7800	110.7800	-3.753%	2	1,774	-81.820%
2026-03-24	118.6000	118.6000	115.1000	115.1000	-9.803%	8	1,774	-82.502%
2026-03-20	117.3000	127.6100	117.3000	127.6100	+7.906%	509	1,767	-84.218%
2026-03-19	125.7400	125.7400	118.2500	118.2600	+7.675%	1,246	1,405	-82.970%
2026-03-18	111.2400	111.2400	109.7400	109.8300	+5.413%	8	204	-81.663%
2026-03-17	102.1500	104.1900	102.1500	104.1900	-0.010%	7	205	-80.670%
2026-03-16	105.7900	105.7900	104.2000	104.2000	-12.949%	5	203	-80.672%
2026-03-13	116.3300	119.7000	116.0000	119.7000	+7.354%	15	201	-83.175%
2026-03-12	111.5000	111.5000	111.5000	111.5000	+8.590%	1	192	-81.937%
2026-03-10	101.7600	102.6800	101.7600	102.6800	-10.401%	12	191	-80.386%
2026-03-09	114.6000	114.6000	114.6000	114.6000	+6.803%	10	190	-82.426%
2026-03-06	108.8000	108.8000	107.3000	107.3000	+16.694%	2	189	-81.230%
2026-03-04	91.9500	91.9500	91.9500	91.9500	-7.588%	1	189	-78.097%
2026-03-03	105.7500	105.7500	99.5000	99.5000	+8.317%	2	191	-79.759%
2026-03-02	96.5300	96.5300	91.8600	91.8600	-3.458%	22	188	-78.075%
2026-02-27	96.3500	96.3500	94.6500	95.1500	+7.917%	16	189	-78.833%
2026-02-25	88.1700	88.1700	88.1700	88.1700	-9.103%	15	174	-77.158%
2026-02-23	89.0900	97.0000	89.0900	97.0000	+8.283%	2	174	-79.237%
2026-02-20	88.6800	89.5800	88.6800	89.5800	+0.674%	145	172	-77.517%
2026-02-18	88.9800	88.9800	88.9800	88.9800	-11.198%	1	64	-77.366%
2026-02-17	96.6000	100.2000	96.6000	100.2000	+5.474%	12	64	-79.900%
2026-02-13	95.0000	95.0000	95.0000	95.0000	+1.387%	46	17	-78.800%
2026-02-12	93.7000	93.7000	93.7000	93.7000	+10.835%	5	17	-78.506%
2026-02-11	83.7800	84.9000	83.7800	84.5400	-0.635%	3	22	-76.177%
2026-02-10	85.0800	85.0800	85.0800	85.0800	-1.551%	1	23	-76.328%
2026-02-09	86.4200	86.4200	86.4200	86.4200	-2.339%	11	22	-76.695%
2026-02-06	88.2500	88.4900	88.2500	88.4900	-8.043%	6	11	-77.240%
2026-02-05	96.2300	96.2300	96.2300	96.2300	+1.082%	1	5	-79.071%
2026-02-04	95.2000	95.2000	95.2000	95.2000	+2.808%	1	4	-78.845%
2026-01-20	92.6000	92.6000	92.6000	92.6000	+9.833%	1	3	-78.251%
2026-01-16	84.3600	84.3600	84.3100	84.3100	-2.193%	2	1	-76.112%
2026-01-15	86.2000	86.2000	86.2000	86.2000	0.000%	1	1	-76.636%

.dark-mode .M1Flbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M1Flbj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P5000SPX Feb 19 2027 5000.00 Put (SPX270219P05000000)option OPRA

SPX20270219P5000
SPX Feb 19 2027 5000.00 Put (SPX270219P05000000)
option OPRA