SPX270219P05100000
SPX Feb 19 2027 5100.00 Put
optionOPRA
EODOct 28, 2026
13.70USD-25.543%(-4.70)5Vol5,363OI
SPX270219P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.06 | 14.06 | 13.70 | 13.70 | -25.543% | 5 | 5,363 | 0.000% |
| 2026-10-23 | 18.40 | 18.40 | 18.40 | 18.40 | +1.770% | 1,201 | 4,214 | -25.543% |
| 2026-10-22 | 16.20 | 18.08 | 15.58 | 18.08 | +33.728% | 400 | 3,930 | -24.226% |
| 2026-10-21 | 13.50 | 13.52 | 13.50 | 13.52 | -28.654% | 200 | 3,830 | +1.331% |
| 2026-10-16 | 12.94 | 18.95 | 12.94 | 18.95 | +52.823% | 32 | 4,313 | -27.704% |
| 2026-10-12 | 12.59 | 12.59 | 12.40 | 12.40 | -5.344% | 9 | 1,335 | +10.484% |
| 2026-10-07 | 13.51 | 13.51 | 13.10 | 13.10 | -21.557% | 500 | 927 | +4.580% |
| 2026-10-01 | 16.70 | 16.70 | 16.70 | 16.70 | +5.031% | 3 | 210 | -17.964% |
| 2026-09-29 | 16.00 | 16.00 | 15.90 | 15.90 | -4.217% | 29 | 205 | -13.836% |
| 2026-09-28 | 16.50 | 16.60 | 16.50 | 16.60 | -1.190% | 23 | 192 | -17.470% |
| 2026-09-24 | 16.80 | 16.80 | 16.80 | 16.80 | -0.592% | 2 | 203 | -18.452% |
| 2026-09-23 | 16.60 | 16.90 | 16.60 | 16.90 | +9.032% | 9 | 194 | -18.935% |
| 2026-09-22 | 15.51 | 15.52 | 15.37 | 15.50 | -6.061% | 22 | 187 | -11.613% |
| 2026-09-21 | 16.50 | 16.50 | 16.50 | 16.50 | -11.290% | 1 | 187 | -16.970% |
| 2026-09-18 | 18.60 | 18.60 | 18.60 | 18.60 | -0.535% | 4 | 191 | -26.344% |
| 2026-09-17 | 18.57 | 18.99 | 18.54 | 18.70 | -15.955% | 48 | 195 | -26.738% |
| 2026-09-16 | 20.14 | 22.63 | 20.14 | 22.25 | +5.450% | 18 | 189 | -38.427% |
| 2026-09-15 | 21.30 | 21.30 | 21.10 | 21.10 | -2.540% | 6 | 185 | -35.071% |
| 2026-09-14 | 21.65 | 21.65 | 21.65 | 21.65 | +8.413% | 2 | 187 | -36.721% |
| 2026-09-11 | 19.97 | 19.97 | 19.97 | 19.97 | -10.848% | 4 | 187 | -31.397% |
| 2026-09-10 | 21.77 | 22.40 | 21.77 | 22.40 | +20.430% | 30 | 183 | -38.839% |
| 2026-09-08 | 18.68 | 18.70 | 18.60 | 18.60 | -7.921% | 6 | 186 | -26.344% |
| 2026-09-02 | 20.20 | 20.20 | 20.20 | 20.20 | -1.942% | 8 | 194 | -32.178% |
| 2026-08-31 | 20.60 | 20.60 | 20.60 | 20.60 | -1.435% | 8 | 197 | -33.495% |
| 2026-08-28 | 20.90 | 20.90 | 20.90 | 20.90 | 0.000% | 6 | 197 | -34.450% |
| 2026-08-27 | 21.20 | 21.20 | 20.81 | 20.90 | -13.636% | 39 | 197 | -34.450% |
| 2026-08-21 | 24.20 | 24.20 | 24.20 | 24.20 | -6.564% | 3 | 197 | -43.388% |
| 2026-08-18 | 26.18 | 26.18 | 25.90 | 25.90 | +1.211% | 8 | 199 | -47.104% |
| 2026-08-17 | 25.54 | 25.63 | 25.50 | 25.59 | -0.039% | 6 | 197 | -46.463% |
| 2026-08-10 | 25.60 | 25.60 | 25.60 | 25.60 | -2.290% | 1 | 197 | -46.484% |
| 2026-08-06 | 26.20 | 26.20 | 26.20 | 26.20 | -30.319% | 4 | 197 | -47.710% |
| 2026-07-30 | 37.60 | 37.60 | 37.60 | 37.60 | +8.046% | 1 | 220 | -63.564% |
| 2026-07-28 | 35.00 | 35.00 | 34.80 | 34.80 | -5.177% | 7 | 220 | -60.632% |
| 2026-07-27 | 36.70 | 36.70 | 36.70 | 36.70 | -5.970% | 2 | 218 | -62.670% |
| 2026-07-24 | 39.04 | 39.04 | 39.03 | 39.03 | +8.719% | 2 | 217 | -64.899% |
| 2026-07-22 | 35.90 | 35.90 | 35.90 | 35.90 | +1.989% | 6 | 217 | -61.838% |
| 2026-07-21 | 35.20 | 35.20 | 35.20 | 35.20 | -6.631% | 3 | 217 | -61.080% |
| 2026-07-20 | 38.25 | 38.25 | 37.70 | 37.70 | -0.998% | 7 | 212 | -63.660% |
| 2026-07-17 | 37.85 | 38.32 | 37.80 | 38.08 | +10.698% | 8 | 211 | -64.023% |
| 2026-07-15 | 34.40 | 34.40 | 34.40 | 34.40 | -2.273% | 2 | 211 | -60.174% |
| 2026-07-14 | 35.20 | 35.20 | 35.20 | 35.20 | +2.954% | 3 | 208 | -61.080% |
| 2026-07-10 | 34.18 | 34.19 | 34.18 | 34.19 | -5.552% | 2 | 208 | -59.930% |
| 2026-07-06 | 36.24 | 36.24 | 36.20 | 36.20 | -6.460% | 2 | 208 | -62.155% |
| 2026-07-01 | 38.70 | 38.70 | 38.70 | 38.70 | +1.309% | 1 | 207 | -64.599% |
| 2026-06-30 | 39.49 | 39.49 | 38.20 | 38.20 | -14.732% | 5 | 206 | -64.136% |
| 2026-06-26 | 44.80 | 44.80 | 44.80 | 44.80 | -2.946% | 1 | 205 | -69.420% |
| 2026-06-23 | 46.83 | 46.91 | 46.07 | 46.16 | +10.062% | 4 | 204 | -70.321% |
| 2026-06-16 | 41.94 | 41.94 | 41.86 | 41.94 | -16.454% | 4 | 202 | -67.334% |
| 2026-06-11 | 50.20 | 50.20 | 50.20 | 50.20 | -2.901% | 104 | 107 | -72.709% |
| 2026-06-09 | 55.76 | 56.19 | 51.70 | 51.70 | +8.091% | 8 | 104 | -73.501% |
| 2026-06-08 | 47.98 | 47.98 | 47.83 | 47.83 | +4.250% | 16 | 96 | -71.357% |
| 2026-06-03 | 45.88 | 45.91 | 45.80 | 45.88 | -0.044% | 18 | 87 | -70.139% |
| 2026-05-28 | 45.90 | 45.90 | 45.90 | 45.90 | -4.613% | 1 | 86 | -70.153% |
| 2026-05-27 | 47.72 | 48.12 | 47.64 | 48.12 | -1.936% | 51 | 61 | -71.530% |
| 2026-05-22 | 48.97 | 49.07 | 48.97 | 49.07 | -18.973% | 2 | 60 | -72.081% |
| 2026-05-06 | 60.61 | 60.61 | 60.56 | 60.56 | -5.242% | 16 | 52 | -77.378% |
| 2026-05-04 | 63.91 | 63.91 | 63.91 | 63.91 | -3.049% | 10 | 53 | -78.564% |
| 2026-04-30 | 65.92 | 65.92 | 65.92 | 65.92 | -5.963% | 1 | 53 | -79.217% |
| 2026-04-24 | 70.13 | 70.13 | 70.10 | 70.10 | -3.973% | 4 | 52 | -80.456% |
| 2026-04-23 | 73.00 | 73.00 | 73.00 | 73.00 | +1.038% | 3 | 54 | -81.233% |
| 2026-04-22 | 71.96 | 72.29 | 71.53 | 72.25 | -0.742% | 16 | 51 | -81.038% |
| 2026-04-20 | 72.83 | 72.83 | 72.79 | 72.79 | -7.049% | 2 | 50 | -81.179% |
| 2026-04-14 | 77.70 | 78.31 | 77.70 | 78.31 | -8.783% | 7 | 51 | -82.505% |
| 2026-04-10 | 85.96 | 85.96 | 85.85 | 85.85 | -5.753% | 2 | 50 | -84.042% |
| 2026-04-09 | 91.16 | 91.16 | 91.09 | 91.09 | -34.368% | 2 | 49 | -84.960% |
| 2026-03-31 | 138.48 | 138.79 | 138.48 | 138.79 | -13.093% | 2 | 49 | -90.129% |
| 2026-03-30 | 152.20 | 159.70 | 151.17 | 159.70 | +6.113% | 22 | 50 | -91.421% |
| 2026-03-27 | 148.11 | 150.50 | 148.11 | 150.50 | +8.351% | 7 | 44 | -90.897% |
| 2026-03-26 | 130.18 | 139.40 | 129.87 | 138.90 | +15.002% | 8 | 43 | -90.137% |
| 2026-03-25 | 120.29 | 120.78 | 120.29 | 120.78 | +4.211% | 2 | 39 | -88.657% |
| 2026-03-23 | 117.10 | 117.80 | 115.90 | 115.90 | -17.509% | 7 | 39 | -88.179% |
| 2026-03-20 | 131.66 | 140.50 | 129.10 | 140.50 | +7.861% | 11 | 39 | -90.249% |
| 2026-03-19 | 137.78 | 138.32 | 129.94 | 130.26 | +16.200% | 44 | 40 | -89.483% |
| 2026-03-17 | 111.80 | 112.10 | 111.80 | 112.10 | -0.884% | 4 | 39 | -87.779% |
| 2026-03-16 | 113.10 | 113.10 | 113.10 | 113.10 | -7.522% | 1 | 35 | -87.887% |
| 2026-03-12 | 122.30 | 122.30 | 122.30 | 122.30 | +9.775% | 1 | 35 | -88.798% |
| 2026-03-03 | 114.69 | 114.69 | 111.41 | 111.41 | +12.809% | 8 | 35 | -87.703% |
| 2026-03-02 | 98.28 | 98.86 | 98.28 | 98.76 | -1.516% | 72 | 39 | -86.128% |
| 2026-02-27 | 100.05 | 100.28 | 100.05 | 100.28 | -6.280% | 2 | 13 | -86.338% |
| 2026-02-13 | 107.00 | 107.00 | 107.00 | 107.00 | +12.762% | 2 | 11 | -87.196% |
| 2026-02-11 | 94.89 | 94.89 | 94.89 | 94.89 | +2.806% | 10 | 11 | -85.562% |
| 2026-02-02 | 92.30 | 92.30 | 92.30 | 92.30 | -5.022% | 1 | 3 | -85.157% |
| 2026-01-29 | 97.12 | 97.18 | 97.12 | 97.18 | +6.045% | 2 | 2 | -85.902% |
| 2026-01-16 | 91.61 | 91.64 | 91.61 | 91.64 | 0.000% | 2 | 0 | -85.050% |