SPX270219P05175000
SPX Feb 19 2027 5175.00 Put
optionOPRA
EODOct 28, 2026
14.50USD-25.641%(-5.00)1Vol294OI
SPX270219P05175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.50 | 14.50 | 14.50 | 14.50 | -25.641% | 1 | 294 | 0.000% |
| 2026-10-23 | 19.50 | 19.50 | 19.50 | 19.50 | -2.743% | 1 | 294 | -25.641% |
| 2026-10-16 | 19.85 | 20.05 | 19.85 | 20.05 | +31.908% | 36 | 306 | -27.681% |
| 2026-10-14 | 13.70 | 15.20 | 13.70 | 15.20 | +14.286% | 44 | 262 | -4.605% |
| 2026-10-13 | 13.20 | 13.30 | 13.20 | 13.30 | -1.481% | 50 | 212 | +9.023% |
| 2026-10-12 | 13.50 | 13.50 | 13.50 | 13.50 | -16.923% | 10 | 202 | +7.407% |
| 2026-10-02 | 16.25 | 16.25 | 16.25 | 16.25 | -7.143% | 20 | 202 | -10.769% |
| 2026-10-01 | 17.50 | 17.50 | 17.50 | 17.50 | +5.168% | 30 | 202 | -17.143% |
| 2026-09-30 | 16.64 | 16.64 | 16.64 | 16.64 | -10.054% | 20 | 202 | -12.861% |
| 2026-09-25 | 18.50 | 18.50 | 18.50 | 18.50 | +3.352% | 20 | 182 | -21.622% |
| 2026-09-24 | 17.95 | 17.95 | 17.90 | 17.90 | -11.342% | 50 | 132 | -18.994% |
| 2026-09-18 | 20.19 | 20.19 | 20.19 | 20.19 | -7.172% | 8 | 137 | -28.182% |
| 2026-09-16 | 21.75 | 21.75 | 21.75 | 21.75 | 0.000% | 12 | 132 | -33.333% |
| 2026-09-14 | 22.25 | 22.25 | 21.65 | 21.75 | +0.230% | 82 | 72 | -33.333% |
| 2026-09-09 | 21.70 | 21.70 | 21.70 | 21.70 | +10.152% | 12 | 62 | -33.180% |
| 2026-09-03 | 19.70 | 19.70 | 19.70 | 19.70 | -26.493% | 1 | 62 | -26.396% |
| 2026-08-10 | 26.80 | 26.80 | 26.80 | 26.80 | -4.626% | 2 | 62 | -45.896% |
| 2026-08-05 | 28.10 | 28.10 | 28.10 | 28.10 | -27.949% | 1 | 62 | -48.399% |
| 2026-07-24 | 39.18 | 39.18 | 39.00 | 39.00 | -7.714% | 2 | 62 | -62.821% |
| 2026-07-23 | 42.26 | 42.26 | 42.26 | 42.26 | +5.387% | 8 | 54 | -65.689% |
| 2026-07-20 | 40.10 | 40.10 | 40.10 | 40.10 | -3.606% | 1 | 53 | -63.840% |
| 2026-07-17 | 41.50 | 41.60 | 41.50 | 41.60 | +14.759% | 3 | 50 | -65.144% |
| 2026-07-10 | 36.33 | 36.33 | 36.25 | 36.25 | -3.846% | 2 | 49 | -60.000% |
| 2026-07-09 | 37.70 | 37.70 | 37.70 | 37.70 | -5.703% | 1 | 48 | -61.538% |
| 2026-06-30 | 40.68 | 40.68 | 39.98 | 39.98 | -20.438% | 4 | 46 | -63.732% |
| 2026-06-23 | 50.78 | 50.78 | 50.25 | 50.25 | +9.644% | 12 | 40 | -71.144% |
| 2026-06-18 | 45.83 | 45.83 | 45.83 | 45.83 | +0.438% | 2 | 39 | -68.361% |
| 2026-06-17 | 45.63 | 45.63 | 45.63 | 45.63 | +3.235% | 2 | 39 | -68.223% |
| 2026-06-15 | 44.78 | 44.79 | 44.15 | 44.20 | -3.913% | 4 | 37 | -67.195% |
| 2026-06-04 | 46.00 | 46.00 | 46.00 | 46.00 | -6.065% | 1 | 36 | -68.478% |
| 2026-06-03 | 48.93 | 48.97 | 48.93 | 48.97 | +3.926% | 2 | 35 | -70.390% |
| 2026-06-01 | 47.00 | 47.12 | 47.00 | 47.12 | -21.480% | 9 | 34 | -69.228% |
| 2026-05-19 | 59.34 | 60.01 | 59.34 | 60.01 | -0.794% | 2 | 34 | -75.837% |
| 2026-05-11 | 60.54 | 60.54 | 60.49 | 60.49 | -11.951% | 2 | 34 | -76.029% |
| 2026-04-30 | 68.70 | 68.70 | 68.70 | 68.70 | -10.675% | 1 | 34 | -78.894% |
| 2026-04-28 | 76.91 | 76.91 | 76.91 | 76.91 | +3.792% | 1 | 33 | -81.147% |
| 2026-04-27 | 73.90 | 74.10 | 73.90 | 74.10 | -2.204% | 2 | 34 | -80.432% |
| 2026-04-21 | 75.81 | 75.81 | 75.77 | 75.77 | -2.609% | 18 | 27 | -80.863% |
| 2026-04-20 | 77.80 | 77.80 | 77.80 | 77.80 | +4.430% | 2 | 27 | -81.362% |
| 2026-04-17 | 74.64 | 74.64 | 74.50 | 74.50 | -10.853% | 2 | 27 | -80.537% |
| 2026-04-16 | 83.10 | 83.57 | 83.10 | 83.57 | +1.076% | 4 | 26 | -82.649% |
| 2026-04-15 | 83.40 | 83.40 | 82.40 | 82.68 | -2.477% | 4 | 27 | -82.463% |
| 2026-04-14 | 82.41 | 84.78 | 82.41 | 84.78 | -10.475% | 3 | 26 | -82.897% |
| 2026-04-10 | 90.50 | 94.70 | 90.50 | 94.70 | -36.909% | 3 | 25 | -84.688% |
| 2026-03-20 | 138.40 | 150.10 | 138.40 | 150.10 | +12.350% | 4 | 24 | -90.340% |
| 2026-03-18 | 133.60 | 133.60 | 133.60 | 133.60 | +11.426% | 2 | 23 | -89.147% |
| 2026-03-17 | 119.10 | 119.90 | 119.10 | 119.90 | +1.438% | 6 | 24 | -87.907% |
| 2026-03-05 | 118.20 | 118.20 | 118.20 | 118.20 | +8.044% | 1 | 20 | -87.733% |
| 2026-02-27 | 109.40 | 109.40 | 109.40 | 109.40 | +4.689% | 4 | 19 | -86.746% |
| 2026-02-26 | 104.50 | 104.50 | 104.50 | 104.50 | +0.182% | 10 | 15 | -86.124% |
| 2026-02-23 | 104.01 | 104.31 | 104.01 | 104.31 | -7.280% | 2 | 5 | -86.099% |
| 2026-02-12 | 112.50 | 112.50 | 112.50 | 112.50 | +8.780% | 2 | 4 | -87.111% |
| 2026-02-06 | 103.16 | 103.42 | 103.16 | 103.42 | +8.282% | 2 | 2 | -85.980% |
| 2026-01-27 | 95.52 | 95.52 | 95.51 | 95.51 | 0.000% | 2 | 1 | -84.818% |