SPX270219P05025000
SPX Feb 19 2027 5025.00 Put
optionOPRA
EODOct 28, 2026
12.90USD-25.862%(-4.50)1Vol265OI
SPX270219P05025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.90 | 12.90 | 12.90 | 12.90 | -25.862% | 1 | 265 | 0.000% |
| 2026-10-23 | 17.40 | 17.40 | 17.40 | 17.40 | +8.075% | 1 | 264 | -25.862% |
| 2026-10-22 | 16.90 | 16.90 | 16.10 | 16.10 | +22.901% | 64 | 211 | -19.876% |
| 2026-10-15 | 13.10 | 13.10 | 13.10 | 13.10 | -9.028% | 1 | 210 | -1.527% |
| 2026-09-22 | 14.40 | 14.40 | 14.40 | 14.40 | -28.287% | 1 | 211 | -10.417% |
| 2026-09-14 | 20.08 | 20.08 | 20.08 | 20.08 | -2.995% | 10 | 201 | -35.757% |
| 2026-09-10 | 20.70 | 20.70 | 20.70 | 20.70 | +18.016% | 10 | 201 | -37.681% |
| 2026-09-03 | 17.54 | 17.54 | 17.54 | 17.54 | -29.160% | 10 | 203 | -26.454% |
| 2026-08-18 | 24.76 | 24.76 | 24.76 | 24.76 | +3.598% | 3 | 203 | -47.900% |
| 2026-08-10 | 23.83 | 23.90 | 23.81 | 23.90 | -2.169% | 7 | 205 | -46.025% |
| 2026-08-07 | 24.40 | 24.43 | 24.40 | 24.43 | -7.004% | 4 | 207 | -47.196% |
| 2026-08-04 | 26.27 | 26.27 | 26.27 | 26.27 | -25.581% | 114 | 207 | -50.895% |
| 2026-07-30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.871% | 2 | 207 | -63.456% |
| 2026-07-24 | 35.69 | 35.69 | 35.61 | 35.61 | +3.397% | 2 | 206 | -63.774% |
| 2026-07-06 | 34.38 | 34.44 | 34.38 | 34.44 | -16.265% | 2 | 206 | -62.544% |
| 2026-06-26 | 41.13 | 41.13 | 41.13 | 41.13 | -0.049% | 114 | 106 | -68.636% |
| 2026-06-22 | 41.15 | 41.15 | 41.15 | 41.15 | +0.390% | 3 | 103 | -68.651% |
| 2026-06-18 | 40.67 | 40.99 | 40.52 | 40.99 | -0.097% | 86 | 64 | -68.529% |
| 2026-06-17 | 40.36 | 41.54 | 40.36 | 41.03 | -13.256% | 6 | 62 | -68.560% |
| 2026-06-11 | 47.30 | 47.30 | 47.30 | 47.30 | +15.085% | 1 | 62 | -72.727% |
| 2026-06-04 | 41.10 | 41.10 | 41.10 | 41.10 | -2.166% | 1 | 61 | -68.613% |
| 2026-06-01 | 42.06 | 42.06 | 42.01 | 42.01 | +0.816% | 2 | 61 | -69.293% |
| 2026-05-29 | 41.70 | 41.70 | 41.67 | 41.67 | -8.115% | 2 | 60 | -69.042% |
| 2026-05-27 | 45.36 | 45.36 | 45.35 | 45.35 | -2.242% | 2 | 59 | -71.555% |
| 2026-05-22 | 46.30 | 46.39 | 46.30 | 46.39 | -11.806% | 2 | 59 | -72.192% |
| 2026-05-19 | 52.60 | 52.60 | 52.60 | 52.60 | -5.515% | 2 | 60 | -75.475% |
| 2026-05-15 | 55.67 | 55.67 | 55.67 | 55.67 | +4.447% | 1 | 60 | -76.828% |
| 2026-05-14 | 53.30 | 53.30 | 53.30 | 53.30 | -6.195% | 2 | 59 | -75.797% |
| 2026-05-12 | 56.82 | 56.82 | 56.82 | 56.82 | +5.810% | 1 | 59 | -77.297% |
| 2026-05-11 | 53.70 | 53.70 | 53.70 | 53.70 | -14.626% | 2 | 58 | -75.978% |
| 2026-05-04 | 62.90 | 62.90 | 62.90 | 62.90 | -4.203% | 1 | 58 | -79.491% |
| 2026-04-24 | 65.66 | 65.66 | 65.66 | 65.66 | -3.370% | 1 | 58 | -80.353% |
| 2026-04-22 | 67.85 | 67.95 | 67.85 | 67.95 | -6.405% | 2 | 58 | -81.015% |
| 2026-04-16 | 72.70 | 72.70 | 72.60 | 72.60 | -1.130% | 2 | 58 | -82.231% |
| 2026-04-15 | 73.51 | 73.51 | 73.43 | 73.43 | -0.488% | 2 | 58 | -82.432% |
| 2026-04-14 | 73.97 | 73.97 | 73.75 | 73.79 | -12.778% | 90 | 58 | -82.518% |
| 2026-04-13 | 84.30 | 84.60 | 84.30 | 84.60 | -34.337% | 6 | 23 | -84.752% |
| 2026-03-31 | 128.78 | 128.84 | 128.78 | 128.84 | -7.628% | 2 | 20 | -89.988% |
| 2026-03-27 | 140.01 | 140.01 | 139.48 | 139.48 | +8.545% | 2 | 20 | -90.751% |
| 2026-03-26 | 124.30 | 128.50 | 124.20 | 128.50 | +10.910% | 3 | 20 | -89.961% |
| 2026-03-25 | 115.86 | 115.86 | 115.86 | 115.86 | -5.188% | 2 | 18 | -88.866% |
| 2026-03-24 | 122.26 | 122.26 | 122.20 | 122.20 | -0.261% | 4 | 17 | -89.444% |
| 2026-03-20 | 122.47 | 122.52 | 122.47 | 122.52 | +0.831% | 2 | 15 | -89.471% |
| 2026-03-19 | 121.58 | 121.58 | 121.51 | 121.51 | +10.635% | 2 | 14 | -89.384% |
| 2026-03-18 | 109.78 | 109.83 | 109.78 | 109.83 | +5.342% | 2 | 15 | -88.255% |
| 2026-03-17 | 104.26 | 104.26 | 104.26 | 104.26 | -4.471% | 1 | 16 | -87.627% |
| 2026-03-16 | 108.70 | 109.14 | 108.62 | 109.14 | -10.687% | 4 | 15 | -88.180% |
| 2026-03-13 | 119.10 | 122.20 | 118.81 | 122.20 | +6.940% | 7 | 13 | -89.444% |
| 2026-03-12 | 114.24 | 114.27 | 114.24 | 114.27 | +13.588% | 2 | 7 | -88.711% |
| 2026-03-10 | 101.11 | 101.11 | 100.60 | 100.60 | -11.669% | 2 | 6 | -87.177% |
| 2026-03-09 | 114.26 | 114.26 | 113.89 | 113.89 | +17.655% | 2 | 6 | -88.673% |
| 2026-02-23 | 96.80 | 96.80 | 96.80 | 96.80 | +2.477% | 4 | 5 | -86.674% |
| 2026-02-18 | 94.80 | 94.80 | 94.46 | 94.46 | +0.329% | 2 | 4 | -86.343% |
| 2026-02-17 | 94.07 | 94.15 | 94.07 | 94.15 | +10.453% | 2 | 3 | -86.298% |
| 2026-01-27 | 85.27 | 85.27 | 85.24 | 85.24 | 0.000% | 2 | 2 | -84.866% |