SPX270219P05000000
SPX Feb 19 2027 5000.00 Put
optionOPRA
EODOct 28, 2026
12.70USD-9.286%(-1.30)1,542Vol5,020OI
SPX270219P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.40 | 13.40 | 12.70 | 12.70 | -9.286% | 1,542 | 4,022 | 0.000% |
| 2026-10-27 | 14.00 | 14.00 | 14.00 | 14.00 | -18.129% | 100 | 3,972 | -9.286% |
| 2026-10-23 | 16.25 | 17.10 | 16.25 | 17.10 | +0.885% | 4 | 4,004 | -25.731% |
| 2026-10-22 | 14.50 | 16.95 | 14.50 | 16.95 | +23.723% | 20 | 3,984 | -25.074% |
| 2026-10-20 | 15.20 | 15.20 | 13.70 | 13.70 | -8.115% | 246 | 3,968 | -7.299% |
| 2026-10-19 | 14.12 | 14.96 | 14.12 | 14.91 | -5.032% | 1,622 | 2,770 | -14.822% |
| 2026-10-16 | 15.70 | 15.70 | 15.50 | 15.70 | +21.705% | 225 | 2,770 | -19.108% |
| 2026-10-15 | 13.50 | 13.50 | 12.90 | 12.90 | -3.008% | 2 | 2,768 | -1.550% |
| 2026-10-14 | 11.99 | 13.30 | 11.99 | 13.30 | +15.451% | 20 | 2,754 | -4.511% |
| 2026-10-13 | 11.52 | 11.52 | 11.52 | 11.52 | -6.341% | 3 | 2,751 | +10.243% |
| 2026-10-08 | 12.30 | 12.30 | 12.30 | 12.30 | +4.061% | 1 | 2,751 | +3.252% |
| 2026-10-07 | 11.82 | 11.82 | 11.82 | 11.82 | -10.725% | 3 | 2,753 | +7.445% |
| 2026-10-05 | 13.27 | 13.27 | 13.24 | 13.24 | -20.241% | 2 | 2,752 | -4.079% |
| 2026-10-01 | 16.10 | 16.60 | 16.10 | 16.60 | +9.934% | 2 | 2,752 | -23.494% |
| 2026-09-30 | 14.60 | 15.10 | 14.60 | 15.10 | 0.000% | 9 | 2,749 | -15.894% |
| 2026-09-29 | 15.10 | 15.10 | 15.10 | 15.10 | -3.391% | 1 | 2,748 | -15.894% |
| 2026-09-28 | 15.61 | 15.63 | 15.61 | 15.63 | +8.996% | 2 | 2,748 | -18.746% |
| 2026-09-22 | 14.81 | 14.83 | 14.34 | 14.34 | -16.140% | 6 | 2,749 | -11.437% |
| 2026-09-18 | 17.30 | 17.30 | 17.10 | 17.10 | -2.286% | 3 | 2,746 | -25.731% |
| 2026-09-17 | 17.50 | 17.50 | 17.50 | 17.50 | -15.459% | 1 | 2,747 | -27.429% |
| 2026-09-16 | 18.45 | 20.70 | 18.45 | 20.70 | +8.094% | 33 | 2,747 | -38.647% |
| 2026-09-15 | 19.15 | 19.15 | 19.15 | 19.15 | +2.352% | 2 | 2,749 | -33.681% |
| 2026-09-14 | 19.90 | 19.90 | 18.71 | 18.71 | -7.100% | 10 | 2,753 | -32.122% |
| 2026-09-10 | 20.14 | 20.14 | 20.14 | 20.14 | +8.571% | 1 | 2,753 | -36.941% |
| 2026-09-09 | 18.55 | 18.55 | 18.55 | 18.55 | +6.304% | 1 | 2,752 | -31.536% |
| 2026-09-08 | 17.69 | 17.69 | 17.45 | 17.45 | +1.453% | 6 | 2,747 | -27.221% |
| 2026-09-04 | 17.20 | 17.20 | 17.20 | 17.20 | -9.948% | 80 | 2,776 | -26.163% |
| 2026-09-02 | 19.07 | 19.10 | 19.07 | 19.10 | -9.906% | 225 | 2,740 | -33.508% |
| 2026-08-26 | 21.20 | 21.20 | 21.20 | 21.20 | -0.703% | 1 | 2,739 | -40.094% |
| 2026-08-25 | 21.28 | 21.42 | 21.28 | 21.35 | -5.531% | 9 | 2,742 | -40.515% |
| 2026-08-24 | 22.55 | 22.60 | 22.55 | 22.60 | -5.873% | 5 | 2,743 | -43.805% |
| 2026-08-20 | 24.01 | 24.01 | 24.01 | 24.01 | -1.031% | 69 | 2,674 | -47.105% |
| 2026-08-18 | 24.39 | 24.40 | 24.26 | 24.26 | +2.797% | 7 | 2,679 | -47.650% |
| 2026-08-17 | 23.60 | 23.60 | 23.60 | 23.60 | +1.114% | 1 | 2,679 | -46.186% |
| 2026-08-10 | 23.32 | 23.35 | 23.32 | 23.34 | -1.933% | 8 | 2,683 | -45.587% |
| 2026-08-07 | 24.10 | 24.10 | 23.80 | 23.80 | -14.970% | 3 | 2,682 | -46.639% |
| 2026-08-03 | 28.05 | 28.05 | 27.97 | 27.99 | -16.398% | 200 | 2,692 | -54.627% |
| 2026-07-30 | 33.60 | 33.60 | 33.48 | 33.48 | -6.034% | 6 | 2,692 | -62.067% |
| 2026-07-29 | 35.53 | 35.63 | 35.53 | 35.63 | +0.650% | 4 | 2,690 | -64.356% |
| 2026-07-27 | 35.25 | 35.99 | 35.25 | 35.40 | -4.324% | 260 | 2,516 | -64.124% |
| 2026-07-23 | 38.42 | 38.42 | 36.98 | 37.00 | +9.500% | 8 | 2,516 | -65.676% |
| 2026-07-21 | 33.85 | 33.85 | 33.79 | 33.79 | 0.000% | 2 | 2,515 | -62.415% |
| 2026-07-20 | 33.69 | 33.79 | 33.69 | 33.79 | -4.305% | 53 | 2,501 | -62.415% |
| 2026-07-17 | 35.19 | 35.33 | 35.04 | 35.31 | +10.724% | 6 | 2,498 | -64.033% |
| 2026-07-10 | 31.93 | 31.93 | 31.89 | 31.89 | -6.151% | 2 | 2,497 | -60.176% |
| 2026-07-07 | 34.01 | 34.01 | 33.98 | 33.98 | +1.706% | 2 | 2,498 | -62.625% |
| 2026-07-06 | 33.36 | 33.41 | 33.36 | 33.41 | -9.703% | 4 | 2,498 | -61.987% |
| 2026-07-02 | 37.00 | 37.00 | 37.00 | 37.00 | -9.976% | 2 | 2,500 | -65.676% |
| 2026-06-25 | 43.46 | 43.46 | 40.98 | 41.10 | -4.173% | 4 | 2,501 | -69.100% |
| 2026-06-23 | 42.67 | 42.89 | 42.60 | 42.89 | +6.453% | 20 | 2,491 | -70.389% |
| 2026-06-18 | 40.42 | 40.43 | 40.28 | 40.29 | +3.573% | 120 | 2,380 | -68.479% |
| 2026-06-16 | 38.90 | 38.90 | 38.90 | 38.90 | -16.164% | 1 | 2,381 | -67.352% |
| 2026-06-11 | 46.40 | 46.40 | 46.40 | 46.40 | +8.665% | 1 | 2,381 | -72.629% |
| 2026-06-03 | 42.70 | 42.70 | 42.70 | 42.70 | +2.521% | 2 | 2,380 | -70.258% |
| 2026-06-02 | 41.65 | 41.65 | 41.65 | 41.65 | +1.117% | 1 | 2,379 | -69.508% |
| 2026-06-01 | 41.17 | 41.19 | 41.14 | 41.19 | -4.365% | 4 | 2,378 | -69.167% |
| 2026-05-28 | 43.07 | 43.07 | 43.07 | 43.07 | -16.531% | 2 | 2,377 | -70.513% |
| 2026-05-19 | 51.60 | 51.60 | 51.60 | 51.60 | -3.731% | 2 | 2,423 | -75.388% |
| 2026-05-15 | 54.67 | 54.67 | 53.60 | 53.60 | +2.682% | 81 | 2,343 | -76.306% |
| 2026-05-13 | 52.85 | 52.85 | 52.20 | 52.20 | -2.576% | 4 | 2,341 | -75.670% |
| 2026-05-12 | 55.60 | 55.77 | 53.56 | 53.58 | +1.670% | 202 | 2,225 | -76.297% |
| 2026-05-11 | 52.70 | 52.70 | 52.70 | 52.70 | -1.679% | 2 | 2,224 | -75.901% |
| 2026-05-08 | 53.50 | 53.60 | 53.50 | 53.60 | -4.286% | 4 | 2,220 | -76.306% |
| 2026-05-07 | 56.00 | 56.00 | 56.00 | 56.00 | +0.719% | 1 | 2,220 | -77.321% |
| 2026-05-06 | 55.60 | 55.60 | 55.60 | 55.60 | -5.362% | 18 | 2,205 | -77.158% |
| 2026-05-05 | 58.75 | 58.75 | 58.75 | 58.75 | -4.781% | 1 | 2,205 | -78.383% |
| 2026-05-04 | 59.12 | 61.70 | 59.02 | 61.70 | -5.223% | 3 | 2,205 | -79.417% |
| 2026-04-29 | 64.55 | 65.10 | 64.55 | 65.10 | +1.402% | 5 | 2,205 | -80.492% |
| 2026-04-24 | 64.20 | 64.20 | 64.20 | 64.20 | -6.400% | 1 | 2,203 | -80.218% |
| 2026-04-20 | 68.50 | 68.59 | 68.50 | 68.59 | +4.003% | 4 | 2,202 | -81.484% |
| 2026-04-17 | 65.95 | 65.95 | 65.95 | 65.95 | -9.658% | 1 | 2,200 | -80.743% |
| 2026-04-15 | 71.60 | 73.00 | 71.60 | 73.00 | +1.248% | 100 | 2,199 | -82.603% |
| 2026-04-14 | 72.07 | 72.10 | 72.07 | 72.10 | -7.088% | 4 | 2,265 | -82.386% |
| 2026-04-13 | 82.94 | 82.94 | 77.60 | 77.60 | -2.329% | 4 | 2,267 | -83.634% |
| 2026-04-09 | 79.90 | 79.90 | 79.45 | 79.45 | -4.736% | 2 | 2,268 | -84.015% |
| 2026-04-08 | 83.40 | 83.40 | 83.40 | 83.40 | -16.248% | 1 | 2,268 | -84.772% |
| 2026-04-06 | 101.80 | 101.80 | 99.58 | 99.58 | -14.641% | 3 | 2,269 | -87.246% |
| 2026-03-31 | 117.79 | 117.79 | 116.66 | 116.66 | -17.262% | 2 | 1,788 | -89.114% |
| 2026-03-30 | 134.71 | 141.00 | 134.71 | 141.00 | -2.355% | 3 | 1,786 | -90.993% |
| 2026-03-27 | 143.28 | 144.40 | 143.28 | 144.40 | +20.736% | 9 | 1,785 | -91.205% |
| 2026-03-26 | 117.02 | 119.60 | 116.70 | 119.60 | +7.962% | 39 | 1,777 | -89.381% |
| 2026-03-25 | 111.58 | 111.58 | 110.78 | 110.78 | -3.753% | 2 | 1,774 | -88.536% |
| 2026-03-24 | 118.60 | 118.60 | 115.10 | 115.10 | -9.803% | 8 | 1,774 | -88.966% |
| 2026-03-20 | 117.30 | 127.61 | 117.30 | 127.61 | +7.906% | 509 | 1,767 | -90.048% |
| 2026-03-19 | 125.74 | 125.74 | 118.25 | 118.26 | +7.675% | 1,246 | 1,405 | -89.261% |
| 2026-03-18 | 111.24 | 111.24 | 109.74 | 109.83 | +5.413% | 8 | 204 | -88.437% |
| 2026-03-17 | 102.15 | 104.19 | 102.15 | 104.19 | -0.010% | 7 | 205 | -87.811% |
| 2026-03-16 | 105.79 | 105.79 | 104.20 | 104.20 | -12.949% | 5 | 203 | -87.812% |
| 2026-03-13 | 116.33 | 119.70 | 116.00 | 119.70 | +7.354% | 15 | 201 | -89.390% |
| 2026-03-12 | 111.50 | 111.50 | 111.50 | 111.50 | +8.590% | 1 | 192 | -88.610% |
| 2026-03-10 | 101.76 | 102.68 | 101.76 | 102.68 | -10.401% | 12 | 191 | -87.631% |
| 2026-03-09 | 114.60 | 114.60 | 114.60 | 114.60 | +6.803% | 10 | 190 | -88.918% |
| 2026-03-06 | 108.80 | 108.80 | 107.30 | 107.30 | +16.694% | 2 | 189 | -88.164% |
| 2026-03-04 | 91.95 | 91.95 | 91.95 | 91.95 | -7.588% | 1 | 189 | -86.188% |
| 2026-03-03 | 105.75 | 105.75 | 99.50 | 99.50 | +8.317% | 2 | 191 | -87.236% |
| 2026-03-02 | 96.53 | 96.53 | 91.86 | 91.86 | -3.458% | 22 | 188 | -86.175% |
| 2026-02-27 | 96.35 | 96.35 | 94.65 | 95.15 | +7.917% | 16 | 189 | -86.653% |
| 2026-02-25 | 88.17 | 88.17 | 88.17 | 88.17 | -9.103% | 15 | 174 | -85.596% |
| 2026-02-23 | 89.09 | 97.00 | 89.09 | 97.00 | +8.283% | 2 | 174 | -86.907% |
| 2026-02-20 | 88.68 | 89.58 | 88.68 | 89.58 | +0.674% | 145 | 172 | -85.823% |
| 2026-02-18 | 88.98 | 88.98 | 88.98 | 88.98 | -11.198% | 1 | 64 | -85.727% |
| 2026-02-17 | 96.60 | 100.20 | 96.60 | 100.20 | +5.474% | 12 | 64 | -87.325% |
| 2026-02-13 | 95.00 | 95.00 | 95.00 | 95.00 | +1.387% | 46 | 17 | -86.632% |
| 2026-02-12 | 93.70 | 93.70 | 93.70 | 93.70 | +10.835% | 5 | 17 | -86.446% |
| 2026-02-11 | 83.78 | 84.90 | 83.78 | 84.54 | -0.635% | 3 | 22 | -84.978% |
| 2026-02-10 | 85.08 | 85.08 | 85.08 | 85.08 | -1.551% | 1 | 23 | -85.073% |
| 2026-02-09 | 86.42 | 86.42 | 86.42 | 86.42 | -2.339% | 11 | 22 | -85.304% |
| 2026-02-06 | 88.25 | 88.49 | 88.25 | 88.49 | -8.043% | 6 | 11 | -85.648% |
| 2026-02-05 | 96.23 | 96.23 | 96.23 | 96.23 | +1.082% | 1 | 5 | -86.802% |
| 2026-02-04 | 95.20 | 95.20 | 95.20 | 95.20 | +2.808% | 1 | 4 | -86.660% |
| 2026-01-20 | 92.60 | 92.60 | 92.60 | 92.60 | +9.833% | 1 | 3 | -86.285% |
| 2026-01-16 | 84.36 | 84.36 | 84.31 | 84.31 | -2.193% | 2 | 1 | -84.937% |
| 2026-01-15 | 86.20 | 86.20 | 86.20 | 86.20 | 0.000% | 1 | 1 | -85.267% |