SPX270219P05150000
SPX Feb 19 2027 5150.00 Put
optionOPRA
EODOct 28, 2026
14.20USD-10.692%(-1.70)1Vol1,430OI
SPX270219P05150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.20 | 14.20 | 14.20 | 14.20 | -10.692% | 1 | 1,429 | 0.000% |
| 2026-10-27 | 15.90 | 15.90 | 15.90 | 15.90 | -16.754% | 4 | 1,425 | -10.692% |
| 2026-10-23 | 19.85 | 19.90 | 19.10 | 19.10 | +6.288% | 192 | 1,233 | -25.654% |
| 2026-10-22 | 15.75 | 19.00 | 15.75 | 17.97 | +27.176% | 182 | 1,064 | -20.979% |
| 2026-10-21 | 14.16 | 14.16 | 14.13 | 14.13 | +6.561% | 2 | 1,064 | +0.495% |
| 2026-10-12 | 13.10 | 13.26 | 13.10 | 13.26 | -4.878% | 3 | 1,061 | +7.089% |
| 2026-10-08 | 14.08 | 14.08 | 13.94 | 13.94 | +2.199% | 400 | 661 | +1.865% |
| 2026-10-06 | 13.65 | 13.69 | 13.64 | 13.64 | -20.000% | 400 | 350 | +4.106% |
| 2026-09-25 | 17.09 | 17.09 | 17.05 | 17.05 | -12.023% | 2 | 351 | -16.716% |
| 2026-09-17 | 19.60 | 19.60 | 19.38 | 19.38 | -19.752% | 22 | 373 | -26.729% |
| 2026-09-16 | 22.55 | 24.15 | 22.55 | 24.15 | +9.773% | 18 | 355 | -41.201% |
| 2026-09-15 | 22.00 | 22.00 | 22.00 | 22.00 | +4.762% | 44 | 312 | -35.455% |
| 2026-09-14 | 22.71 | 22.75 | 21.00 | 21.00 | -0.709% | 245 | 310 | -32.381% |
| 2026-09-11 | 21.21 | 21.21 | 21.15 | 21.15 | +9.585% | 2 | 310 | -32.861% |
| 2026-09-03 | 19.30 | 19.30 | 19.30 | 19.30 | -16.087% | 1 | 310 | -26.425% |
| 2026-08-26 | 23.04 | 23.04 | 23.00 | 23.00 | -4.880% | 2 | 311 | -38.261% |
| 2026-08-25 | 24.18 | 24.18 | 24.18 | 24.18 | -11.429% | 2 | 311 | -41.274% |
| 2026-08-05 | 27.30 | 27.30 | 27.30 | 27.30 | -13.880% | 2 | 313 | -47.985% |
| 2026-08-03 | 31.70 | 31.70 | 31.70 | 31.70 | -11.944% | 1 | 313 | -55.205% |
| 2026-07-30 | 39.00 | 39.00 | 36.00 | 36.00 | -10.425% | 3 | 310 | -60.556% |
| 2026-07-24 | 40.25 | 40.25 | 40.19 | 40.19 | +9.182% | 4 | 310 | -64.668% |
| 2026-07-21 | 36.80 | 36.81 | 36.80 | 36.81 | -7.045% | 60 | 340 | -61.424% |
| 2026-07-17 | 39.64 | 39.64 | 39.60 | 39.60 | +12.181% | 2 | 339 | -64.141% |
| 2026-07-15 | 35.30 | 35.30 | 35.30 | 35.30 | -0.815% | 2 | 339 | -59.773% |
| 2026-07-10 | 35.66 | 35.66 | 35.59 | 35.59 | -3.550% | 2 | 339 | -60.101% |
| 2026-07-09 | 37.07 | 37.07 | 36.90 | 36.90 | -2.226% | 5 | 339 | -61.518% |
| 2026-07-06 | 37.58 | 37.78 | 37.44 | 37.74 | -5.885% | 4 | 339 | -62.374% |
| 2026-07-01 | 39.68 | 40.10 | 39.68 | 40.10 | +2.270% | 3 | 338 | -64.589% |
| 2026-06-30 | 39.21 | 39.21 | 39.21 | 39.21 | -15.056% | 3 | 335 | -63.785% |
| 2026-06-26 | 46.16 | 46.16 | 46.16 | 46.16 | +0.022% | 10 | 345 | -69.237% |
| 2026-06-25 | 46.15 | 46.15 | 46.15 | 46.15 | -0.087% | 2 | 346 | -69.231% |
| 2026-06-24 | 46.19 | 46.19 | 46.19 | 46.19 | -7.435% | 10 | 336 | -69.257% |
| 2026-06-23 | 49.90 | 49.90 | 49.90 | 49.90 | +10.325% | 2 | 335 | -71.543% |
| 2026-06-22 | 45.18 | 45.23 | 45.18 | 45.23 | +4.169% | 2 | 334 | -68.605% |
| 2026-06-15 | 43.42 | 43.42 | 43.42 | 43.42 | -18.856% | 4 | 334 | -67.296% |
| 2026-06-10 | 53.94 | 53.94 | 53.51 | 53.51 | +18.385% | 93 | 252 | -73.463% |
| 2026-06-04 | 45.20 | 45.20 | 45.20 | 45.20 | -2.101% | 4 | 248 | -68.584% |
| 2026-06-01 | 46.26 | 46.26 | 46.14 | 46.17 | -3.410% | 164 | 167 | -69.244% |
| 2026-05-28 | 47.80 | 47.80 | 47.80 | 47.80 | -3.337% | 5 | 167 | -70.293% |
| 2026-05-27 | 50.11 | 50.14 | 49.45 | 49.45 | -0.523% | 6 | 167 | -71.284% |
| 2026-05-26 | 49.91 | 49.91 | 49.71 | 49.71 | -10.432% | 60 | 107 | -71.434% |
| 2026-05-20 | 55.50 | 55.50 | 55.50 | 55.50 | -7.377% | 2 | 107 | -74.414% |
| 2026-05-08 | 60.04 | 60.04 | 59.92 | 59.92 | -3.355% | 2 | 107 | -76.302% |
| 2026-05-07 | 62.00 | 62.00 | 62.00 | 62.00 | -5.242% | 1 | 106 | -77.097% |
| 2026-05-04 | 65.52 | 65.52 | 65.43 | 65.43 | +1.050% | 2 | 106 | -78.297% |
| 2026-05-01 | 64.78 | 64.78 | 64.75 | 64.75 | -12.346% | 2 | 106 | -78.069% |
| 2026-04-28 | 73.87 | 73.87 | 73.87 | 73.87 | -2.288% | 1 | 106 | -80.777% |
| 2026-04-23 | 75.60 | 75.60 | 75.60 | 75.60 | +1.070% | 3 | 107 | -81.217% |
| 2026-04-22 | 74.80 | 74.80 | 74.80 | 74.80 | -8.153% | 1 | 107 | -81.016% |
| 2026-04-16 | 81.07 | 81.50 | 80.96 | 81.44 | +0.394% | 46 | 106 | -82.564% |
| 2026-04-15 | 81.59 | 81.59 | 81.12 | 81.12 | -2.289% | 3 | 107 | -82.495% |
| 2026-04-14 | 81.36 | 83.02 | 81.36 | 83.02 | -10.827% | 7 | 106 | -82.896% |
| 2026-04-13 | 94.20 | 94.50 | 93.10 | 93.10 | +0.334% | 51 | 102 | -84.748% |
| 2026-04-10 | 89.20 | 92.79 | 89.20 | 92.79 | -41.715% | 19 | 55 | -84.697% |
| 2026-03-27 | 152.74 | 159.30 | 151.80 | 159.20 | +9.717% | 14 | 62 | -91.080% |
| 2026-03-26 | 143.41 | 145.60 | 143.37 | 145.10 | +7.721% | 6 | 59 | -90.214% |
| 2026-03-20 | 134.70 | 134.70 | 134.70 | 134.70 | -2.441% | 3 | 57 | -89.458% |
| 2026-03-19 | 138.58 | 138.58 | 138.07 | 138.07 | +5.477% | 2 | 58 | -89.715% |
| 2026-03-18 | 130.90 | 130.90 | 130.90 | 130.90 | +11.594% | 2 | 59 | -89.152% |
| 2026-03-17 | 116.70 | 117.30 | 116.70 | 117.30 | -13.368% | 6 | 61 | -87.894% |
| 2026-03-13 | 135.40 | 135.40 | 135.40 | 135.40 | +6.959% | 6 | 55 | -89.513% |
| 2026-03-09 | 126.62 | 126.76 | 126.41 | 126.59 | -1.639% | 54 | 49 | -88.783% |
| 2026-03-06 | 129.00 | 129.00 | 128.70 | 128.70 | +10.948% | 3 | 24 | -88.967% |
| 2026-03-05 | 116.00 | 116.00 | 116.00 | 116.00 | +13.049% | 11 | 21 | -87.759% |
| 2026-03-02 | 102.62 | 102.62 | 102.61 | 102.61 | +0.107% | 4 | 12 | -86.161% |
| 2026-02-26 | 102.50 | 102.50 | 102.50 | 102.50 | -1.347% | 4 | 10 | -86.146% |
| 2026-02-13 | 103.90 | 103.90 | 103.90 | 103.90 | -5.717% | 1 | 5 | -86.333% |
| 2026-02-12 | 110.20 | 110.20 | 110.20 | 110.20 | +13.153% | 4 | 5 | -87.114% |
| 2026-01-15 | 97.39 | 97.39 | 97.39 | 97.39 | 0.000% | 1 | 1 | -85.419% |