SPX270219P05075000
SPX Feb 19 2027 5075.00 Put
optionOPRA
EODOct 28, 2026
13.40USD-25.967%(-4.70)1Vol845OI
SPX270219P05075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.40 | 13.40 | 13.40 | 13.40 | -25.967% | 1 | 845 | 0.000% |
| 2026-10-23 | 18.00 | 18.10 | 18.00 | 18.10 | -4.030% | 6 | 840 | -25.967% |
| 2026-10-16 | 18.44 | 18.86 | 18.44 | 18.86 | +34.139% | 400 | 481 | -28.950% |
| 2026-10-05 | 14.04 | 14.10 | 14.04 | 14.06 | -7.133% | 400 | 165 | -4.694% |
| 2026-10-02 | 15.14 | 15.14 | 15.14 | 15.14 | -7.344% | 2 | 165 | -11.493% |
| 2026-09-21 | 16.34 | 16.34 | 16.34 | 16.34 | -11.676% | 2 | 167 | -17.993% |
| 2026-09-08 | 18.40 | 18.50 | 18.40 | 18.50 | +2.210% | 10 | 162 | -27.568% |
| 2026-09-04 | 18.10 | 18.10 | 18.10 | 18.10 | -22.650% | 2 | 160 | -25.967% |
| 2026-08-14 | 23.40 | 23.40 | 23.40 | 23.40 | -8.594% | 1 | 160 | -42.735% |
| 2026-08-05 | 26.15 | 26.15 | 25.60 | 25.60 | -10.801% | 3 | 161 | -47.656% |
| 2026-08-03 | 28.80 | 28.80 | 28.70 | 28.70 | -22.011% | 4 | 158 | -53.310% |
| 2026-07-30 | 36.80 | 36.80 | 36.80 | 36.80 | -0.217% | 1 | 158 | -63.587% |
| 2026-07-17 | 36.84 | 36.88 | 36.84 | 36.88 | +9.599% | 2 | 158 | -63.666% |
| 2026-07-10 | 33.68 | 33.68 | 33.60 | 33.65 | -3.305% | 4 | 156 | -60.178% |
| 2026-07-09 | 35.02 | 35.02 | 34.80 | 34.80 | -20.165% | 2 | 155 | -61.494% |
| 2026-06-24 | 43.50 | 43.59 | 43.50 | 43.59 | +1.917% | 2 | 154 | -69.259% |
| 2026-06-22 | 42.80 | 42.80 | 42.77 | 42.77 | -0.558% | 6 | 151 | -68.670% |
| 2026-06-18 | 41.93 | 43.23 | 41.93 | 43.01 | +4.800% | 4 | 150 | -68.844% |
| 2026-06-16 | 41.26 | 41.34 | 40.86 | 41.04 | -15.381% | 44 | 131 | -67.349% |
| 2026-06-12 | 48.50 | 48.50 | 48.50 | 48.50 | -1.623% | 1 | 132 | -72.371% |
| 2026-06-11 | 49.30 | 49.30 | 49.30 | 49.30 | +3.768% | 1 | 132 | -72.819% |
| 2026-06-08 | 47.59 | 47.59 | 47.51 | 47.51 | +11.920% | 2 | 131 | -71.795% |
| 2026-06-04 | 44.71 | 44.71 | 42.45 | 42.45 | -5.855% | 48 | 109 | -68.433% |
| 2026-06-03 | 45.02 | 45.09 | 45.02 | 45.09 | -4.733% | 2 | 108 | -70.282% |
| 2026-05-27 | 47.36 | 47.36 | 47.29 | 47.33 | -1.169% | 3 | 106 | -71.688% |
| 2026-05-22 | 48.18 | 48.18 | 47.85 | 47.89 | -10.736% | 132 | 40 | -72.019% |
| 2026-05-20 | 53.65 | 53.65 | 53.65 | 53.65 | -9.741% | 2 | 39 | -75.023% |
| 2026-05-06 | 59.42 | 59.46 | 59.42 | 59.44 | -16.867% | 32 | 26 | -77.456% |
| 2026-04-23 | 71.50 | 71.50 | 71.50 | 71.50 | +1.562% | 1 | 26 | -81.259% |
| 2026-04-22 | 70.40 | 70.40 | 70.40 | 70.40 | -1.248% | 1 | 26 | -80.966% |
| 2026-04-20 | 71.44 | 71.50 | 71.29 | 71.29 | -3.662% | 10 | 25 | -81.204% |
| 2026-04-16 | 75.09 | 75.09 | 74.00 | 74.00 | -2.555% | 3 | 27 | -81.892% |
| 2026-04-15 | 75.85 | 75.94 | 75.85 | 75.94 | -2.240% | 2 | 25 | -82.354% |
| 2026-04-14 | 77.68 | 77.68 | 77.68 | 77.68 | -5.153% | 2 | 24 | -82.750% |
| 2026-04-13 | 83.10 | 83.10 | 81.90 | 81.90 | -3.692% | 10 | 26 | -83.639% |
| 2026-04-10 | 85.01 | 85.04 | 85.01 | 85.04 | -37.429% | 2 | 24 | -84.243% |
| 2026-03-31 | 135.88 | 135.91 | 135.88 | 135.91 | +12.807% | 2 | 25 | -90.141% |
| 2026-03-25 | 117.93 | 120.48 | 117.93 | 120.48 | -4.457% | 3 | 25 | -88.878% |
| 2026-03-20 | 126.10 | 126.10 | 126.10 | 126.10 | +14.325% | 4 | 25 | -89.374% |
| 2026-03-17 | 109.50 | 110.30 | 109.50 | 110.30 | -13.354% | 5 | 27 | -87.851% |
| 2026-03-13 | 123.73 | 127.30 | 123.46 | 127.30 | +3.986% | 8 | 24 | -89.474% |
| 2026-03-09 | 122.70 | 122.70 | 122.42 | 122.42 | +14.411% | 2 | 18 | -89.054% |
| 2026-03-05 | 107.00 | 107.00 | 107.00 | 107.00 | -11.365% | 8 | 18 | -87.477% |
| 2026-03-03 | 119.81 | 120.72 | 119.81 | 120.72 | +23.309% | 2 | 10 | -88.900% |
| 2026-03-02 | 97.90 | 97.90 | 97.90 | 97.90 | -0.102% | 1 | 9 | -86.313% |
| 2026-02-27 | 98.00 | 98.00 | 98.00 | 98.00 | +5.015% | 1 | 9 | -86.327% |
| 2026-02-25 | 93.41 | 93.41 | 93.32 | 93.32 | -0.512% | 4 | 6 | -85.641% |
| 2026-02-18 | 93.71 | 93.80 | 93.71 | 93.80 | -10.496% | 4 | 6 | -85.714% |
| 2026-02-13 | 104.80 | 104.80 | 104.80 | 104.80 | +10.304% | 3 | 4 | -87.214% |
| 2026-02-06 | 96.04 | 96.04 | 95.01 | 95.01 | 0.000% | 8 | 4 | -85.896% |