SPX270219P05050000
SPX Feb 19 2027 5050.00 Put
optionOPRA
EODOct 28, 2026
13.20USD-25.424%(-4.50)57Vol893OI
SPX270219P05050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.40 | 13.40 | 13.10 | 13.20 | -25.424% | 57 | 839 | 0.000% |
| 2026-10-23 | 17.84 | 17.84 | 17.70 | 17.70 | +6.755% | 4 | 838 | -25.424% |
| 2026-10-22 | 14.50 | 17.40 | 14.50 | 16.58 | +27.050% | 411 | 437 | -20.386% |
| 2026-10-21 | 12.97 | 13.50 | 12.97 | 13.05 | -7.447% | 113 | 324 | +1.149% |
| 2026-10-20 | 14.10 | 14.10 | 14.10 | 14.10 | -23.370% | 3 | 324 | -6.383% |
| 2026-10-16 | 18.40 | 18.40 | 18.40 | 18.40 | +23.906% | 6 | 319 | -28.261% |
| 2026-10-02 | 14.85 | 14.85 | 14.85 | 14.85 | -7.071% | 4 | 319 | -11.111% |
| 2026-09-28 | 16.04 | 16.04 | 15.98 | 15.98 | -18.051% | 2 | 320 | -17.397% |
| 2026-09-16 | 19.50 | 19.50 | 19.50 | 19.50 | -1.465% | 4 | 320 | -32.308% |
| 2026-09-14 | 19.85 | 19.85 | 19.79 | 19.79 | +3.127% | 4 | 320 | -33.300% |
| 2026-09-11 | 19.70 | 19.70 | 19.19 | 19.19 | -11.116% | 16 | 320 | -31.214% |
| 2026-09-10 | 21.55 | 21.59 | 21.55 | 21.59 | +23.654% | 2 | 319 | -38.861% |
| 2026-09-04 | 17.85 | 17.85 | 17.46 | 17.46 | -9.767% | 22 | 330 | -24.399% |
| 2026-09-02 | 20.15 | 20.15 | 19.35 | 19.35 | -1.777% | 60 | 376 | -31.783% |
| 2026-08-28 | 19.70 | 19.70 | 19.70 | 19.70 | -9.217% | 1 | 376 | -32.995% |
| 2026-08-26 | 21.70 | 21.70 | 21.70 | 21.70 | -4.405% | 10 | 366 | -39.171% |
| 2026-08-25 | 22.70 | 22.70 | 22.70 | 22.70 | -0.830% | 4 | 368 | -41.850% |
| 2026-08-24 | 22.90 | 22.90 | 22.89 | 22.89 | -9.526% | 4 | 370 | -42.333% |
| 2026-08-18 | 25.29 | 25.30 | 25.29 | 25.30 | +3.519% | 4 | 372 | -47.826% |
| 2026-08-11 | 24.44 | 24.44 | 24.44 | 24.44 | +0.328% | 2 | 372 | -45.990% |
| 2026-08-10 | 24.28 | 24.36 | 24.25 | 24.36 | -3.905% | 14 | 374 | -45.813% |
| 2026-08-06 | 25.00 | 25.47 | 25.00 | 25.35 | -1.400% | 43 | 371 | -47.929% |
| 2026-08-05 | 25.61 | 25.71 | 25.61 | 25.71 | -10.449% | 4 | 371 | -48.658% |
| 2026-08-03 | 28.70 | 28.71 | 28.70 | 28.71 | -7.087% | 4 | 369 | -54.023% |
| 2026-07-31 | 30.90 | 30.90 | 30.90 | 30.90 | -14.404% | 9 | 369 | -57.282% |
| 2026-07-30 | 36.00 | 36.10 | 36.00 | 36.10 | +2.732% | 5 | 364 | -63.435% |
| 2026-07-24 | 35.14 | 35.14 | 35.14 | 35.14 | -9.316% | 2 | 364 | -62.436% |
| 2026-07-23 | 39.52 | 39.52 | 38.17 | 38.75 | +4.167% | 45 | 339 | -65.935% |
| 2026-07-17 | 38.79 | 38.79 | 36.50 | 37.20 | +7.020% | 18 | 335 | -64.516% |
| 2026-07-07 | 34.38 | 34.76 | 34.34 | 34.76 | +0.491% | 4 | 334 | -62.025% |
| 2026-07-06 | 34.63 | 34.63 | 34.59 | 34.59 | -2.095% | 4 | 332 | -61.839% |
| 2026-07-02 | 35.23 | 35.33 | 35.23 | 35.33 | -4.771% | 2 | 333 | -62.638% |
| 2026-07-01 | 37.10 | 37.10 | 37.10 | 37.10 | +1.422% | 1 | 333 | -64.420% |
| 2026-06-30 | 37.05 | 37.18 | 36.58 | 36.58 | -4.839% | 4 | 332 | -63.915% |
| 2026-06-29 | 38.48 | 38.48 | 38.40 | 38.44 | -8.542% | 4 | 330 | -65.661% |
| 2026-06-25 | 42.98 | 43.63 | 42.03 | 42.03 | -8.411% | 70 | 309 | -68.594% |
| 2026-06-24 | 46.41 | 46.41 | 45.84 | 45.89 | -0.606% | 72 | 243 | -71.236% |
| 2026-06-23 | 46.08 | 46.34 | 46.07 | 46.17 | +14.765% | 72 | 219 | -71.410% |
| 2026-06-16 | 39.38 | 40.23 | 39.38 | 40.23 | -13.297% | 6 | 219 | -67.189% |
| 2026-06-08 | 46.40 | 46.40 | 46.40 | 46.40 | +11.005% | 24 | 227 | -71.552% |
| 2026-06-04 | 43.90 | 43.90 | 41.80 | 41.80 | -5.792% | 7 | 228 | -68.421% |
| 2026-05-28 | 44.35 | 44.37 | 44.35 | 44.37 | -3.648% | 4 | 230 | -70.250% |
| 2026-05-27 | 46.16 | 46.16 | 46.05 | 46.05 | -0.368% | 4 | 230 | -71.336% |
| 2026-05-26 | 46.22 | 46.22 | 46.22 | 46.22 | -1.680% | 2 | 231 | -71.441% |
| 2026-05-22 | 47.01 | 47.01 | 47.01 | 47.01 | -15.267% | 2 | 231 | -71.921% |
| 2026-05-11 | 55.39 | 55.48 | 55.39 | 55.48 | -4.804% | 2 | 232 | -76.208% |
| 2026-05-06 | 58.35 | 58.40 | 58.20 | 58.28 | -14.307% | 70 | 207 | -77.351% |
| 2026-04-28 | 68.01 | 68.01 | 68.01 | 68.01 | -4.614% | 1 | 207 | -80.591% |
| 2026-04-20 | 71.30 | 71.30 | 71.30 | 71.30 | -5.262% | 1 | 208 | -81.487% |
| 2026-04-14 | 74.16 | 75.31 | 74.16 | 75.26 | -43.710% | 6 | 207 | -82.461% |
| 2026-03-31 | 134.10 | 134.10 | 133.70 | 133.70 | +8.084% | 2 | 182 | -90.127% |
| 2026-03-20 | 123.70 | 123.70 | 123.70 | 123.70 | -3.148% | 2 | 181 | -89.329% |
| 2026-03-19 | 127.34 | 127.72 | 127.34 | 127.72 | +18.809% | 2 | 183 | -89.665% |
| 2026-03-17 | 107.30 | 107.50 | 107.30 | 107.50 | -2.574% | 3 | 184 | -87.721% |
| 2026-03-16 | 111.09 | 111.17 | 110.34 | 110.34 | -11.516% | 4 | 181 | -88.037% |
| 2026-03-13 | 112.75 | 124.70 | 112.75 | 124.70 | +11.062% | 9 | 180 | -89.415% |
| 2026-03-12 | 115.34 | 115.34 | 112.28 | 112.28 | +11.356% | 17 | 177 | -88.244% |
| 2026-02-27 | 100.38 | 100.83 | 100.38 | 100.83 | +9.705% | 2 | 8 | -86.909% |
| 2026-02-18 | 91.98 | 91.99 | 91.91 | 91.91 | +2.831% | 16 | 9 | -85.638% |
| 2026-01-30 | 89.06 | 89.38 | 89.06 | 89.38 | +1.086% | 2 | 1 | -85.232% |
| 2026-01-16 | 88.42 | 88.42 | 88.42 | 88.42 | 0.000% | 1 | 0 | -85.071% |