SPX270219P05125000
SPX Feb 19 2027 5125.00 Put
optionOPRA
EODOct 28, 2026
14.00USD-25.532%(-4.80)1Vol912OI
SPX270219P05125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.00 | 14.00 | 14.00 | 14.00 | -25.532% | 1 | 911 | 0.000% |
| 2026-10-23 | 18.80 | 18.80 | 18.80 | 18.80 | +4.444% | 1 | 911 | -25.532% |
| 2026-10-22 | 18.00 | 18.00 | 18.00 | 18.00 | +20.000% | 1 | 910 | -22.222% |
| 2026-10-20 | 16.60 | 16.60 | 15.00 | 15.00 | -24.623% | 295 | 625 | -6.667% |
| 2026-10-16 | 19.23 | 19.97 | 19.23 | 19.90 | +51.908% | 375 | 262 | -29.648% |
| 2026-10-09 | 13.10 | 13.10 | 13.10 | 13.10 | -24.234% | 1 | 262 | +6.870% |
| 2026-09-21 | 17.27 | 17.29 | 17.27 | 17.29 | -10.275% | 4 | 262 | -19.028% |
| 2026-09-17 | 19.27 | 19.27 | 19.27 | 19.27 | -10.746% | 10 | 262 | -27.348% |
| 2026-09-15 | 21.86 | 21.97 | 21.59 | 21.59 | -2.352% | 10 | 261 | -35.155% |
| 2026-09-14 | 22.11 | 22.11 | 22.11 | 22.11 | -2.384% | 60 | 201 | -36.680% |
| 2026-09-10 | 22.90 | 22.90 | 22.65 | 22.65 | +0.133% | 14 | 187 | -38.190% |
| 2026-08-26 | 22.60 | 22.62 | 22.60 | 22.62 | -15.376% | 4 | 187 | -38.108% |
| 2026-08-18 | 26.73 | 26.73 | 26.73 | 26.73 | +8.880% | 3 | 188 | -47.624% |
| 2026-08-17 | 24.55 | 24.55 | 24.55 | 24.55 | -3.346% | 1 | 188 | -42.974% |
| 2026-08-12 | 25.19 | 25.40 | 25.18 | 25.40 | -35.615% | 5 | 189 | -44.882% |
| 2026-06-30 | 39.45 | 39.45 | 39.45 | 39.45 | -13.029% | 1 | 188 | -64.512% |
| 2026-06-26 | 45.36 | 45.36 | 45.36 | 45.36 | +2.787% | 4 | 188 | -69.136% |
| 2026-06-18 | 44.13 | 44.13 | 44.13 | 44.13 | -1.496% | 2 | 187 | -68.276% |
| 2026-06-17 | 44.73 | 44.80 | 44.73 | 44.80 | -15.376% | 2 | 187 | -68.750% |
| 2026-06-10 | 52.94 | 52.94 | 52.94 | 52.94 | +13.047% | 92 | 179 | -73.555% |
| 2026-06-03 | 46.78 | 46.86 | 46.70 | 46.83 | +2.946% | 20 | 169 | -70.105% |
| 2026-06-01 | 45.54 | 45.54 | 45.49 | 45.49 | -2.882% | 2 | 170 | -69.224% |
| 2026-05-28 | 46.83 | 46.84 | 46.83 | 46.84 | -4.447% | 4 | 170 | -70.111% |
| 2026-05-27 | 49.02 | 49.02 | 49.02 | 49.02 | -27.075% | 1 | 169 | -71.440% |
| 2026-04-30 | 67.22 | 67.22 | 67.22 | 67.22 | -5.324% | 1 | 170 | -79.173% |
| 2026-04-29 | 71.00 | 71.00 | 71.00 | 71.00 | -1.879% | 1 | 169 | -80.282% |
| 2026-04-28 | 72.36 | 72.36 | 72.36 | 72.36 | +1.772% | 1 | 168 | -80.652% |
| 2026-04-27 | 71.10 | 71.10 | 71.10 | 71.10 | -3.423% | 1 | 168 | -80.309% |
| 2026-04-21 | 73.62 | 73.62 | 73.62 | 73.62 | -1.709% | 2 | 167 | -80.983% |
| 2026-04-20 | 74.36 | 74.90 | 74.36 | 74.90 | -17.638% | 25 | 167 | -81.308% |
| 2026-04-10 | 90.94 | 90.94 | 90.94 | 90.94 | -2.925% | 1 | 126 | -84.605% |
| 2026-04-09 | 93.68 | 93.68 | 93.68 | 93.68 | -0.605% | 1 | 125 | -85.056% |
| 2026-04-08 | 94.34 | 94.34 | 94.25 | 94.25 | -22.370% | 2 | 125 | -85.146% |
| 2026-04-07 | 121.56 | 121.56 | 121.41 | 121.41 | +2.977% | 2 | 58 | -88.469% |
| 2026-04-01 | 117.90 | 117.90 | 117.90 | 117.90 | -8.605% | 7 | 59 | -88.126% |
| 2026-03-31 | 129.00 | 129.00 | 129.00 | 129.00 | -9.155% | 4 | 53 | -89.147% |
| 2026-03-26 | 129.15 | 142.30 | 129.15 | 142.00 | +7.821% | 9 | 53 | -90.141% |
| 2026-03-20 | 131.70 | 131.70 | 131.70 | 131.70 | -6.337% | 5 | 48 | -89.370% |
| 2026-03-19 | 140.23 | 140.84 | 140.17 | 140.61 | +22.270% | 4 | 53 | -90.043% |
| 2026-03-17 | 114.30 | 115.00 | 114.30 | 115.00 | -1.041% | 7 | 53 | -87.826% |
| 2026-03-16 | 116.31 | 116.38 | 116.21 | 116.21 | +15.494% | 4 | 47 | -87.953% |
| 2026-03-02 | 100.63 | 100.63 | 100.61 | 100.62 | +1.126% | 12 | 45 | -86.086% |
| 2026-02-24 | 99.50 | 99.50 | 99.50 | 99.50 | -4.235% | 2 | 41 | -85.930% |
| 2026-02-13 | 103.90 | 103.90 | 103.90 | 103.90 | +10.626% | 3 | 1 | -86.526% |
| 2026-01-16 | 93.92 | 93.92 | 93.92 | 93.92 | 0.000% | 1 | 0 | -85.094% |