Dark

SPX20270219P5200
SPX Feb 19 2027 5200.00 Put (SPX270219P05200000)
option OPRA

EOD

Sep 11, 2026

21.35-13.211%(-3.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	21.3500	21.3500	21.3500	21.3500	-13.211%	4	848	0.000%
2026-09-10	23.6800	24.6000	23.6100	24.6000	+9.821%	5	845	-13.211%
2026-09-09	21.9500	22.4000	21.9500	22.4000	+10.020%	5	844	-4.687%
2026-09-08	20.3600	20.3600	20.3600	20.3600	+1.294%	2	877	+4.862%
2026-09-03	20.3800	20.3800	20.1000	20.1000	-15.900%	8	877	+6.219%
2026-09-01	22.5500	23.9000	22.5500	23.9000	+8.145%	214	877	-10.669%
2026-08-31	22.6100	22.6100	22.1000	22.1000	-1.778%	21	962	-3.394%
2026-08-28	22.5000	22.5000	22.5000	22.5000	+0.446%	6	941	-5.111%
2026-08-27	22.4000	22.4000	22.4000	22.4000	-6.276%	5	946	-4.687%
2026-08-26	24.5600	24.5700	23.9000	23.9000	-3.823%	6	941	-10.669%
2026-08-25	24.8500	24.8500	24.8500	24.8500	-4.054%	1	943	-14.085%
2026-08-24	25.9000	25.9000	25.9000	25.9000	+0.388%	3	946	-17.568%
2026-08-21	25.8000	25.8000	25.8000	25.8000	-1.527%	3	946	-17.248%
2026-08-19	26.2000	26.2000	26.2000	26.2000	-6.927%	3	943	-18.511%
2026-08-18	27.9000	28.1500	27.9000	28.1500	+2.364%	5	945	-24.156%
2026-08-17	27.4000	27.5000	27.4000	27.5000	+5.973%	21	954	-22.364%
2026-08-14	25.9600	25.9600	25.9500	25.9500	-1.331%	16	952	-17.726%
2026-08-13	26.1000	26.3000	26.1000	26.3000	-5.293%	3	952	-18.821%
2026-08-11	27.7400	27.7700	27.7400	27.7700	-0.072%	2	954	-23.118%
2026-08-07	27.7700	27.7900	27.7700	27.7900	-1.802%	4	954	-23.174%
2026-08-05	28.4400	28.4400	28.3000	28.3000	-3.578%	12	966	-24.558%
2026-08-04	28.8000	29.3500	28.8000	29.3500	-25.432%	6	971	-27.257%
2026-07-30	39.0400	39.3600	39.0400	39.3600	-10.137%	4	967	-45.757%
2026-07-29	43.8000	43.8000	43.8000	43.8000	+16.831%	3	965	-51.256%
2026-07-28	37.5200	37.5200	37.4900	37.4900	-5.328%	2	963	-43.051%
2026-07-27	41.6600	41.6600	39.6000	39.6000	+2.062%	3	962	-46.086%
2026-07-22	38.8000	38.8000	38.8000	38.8000	+1.837%	7	962	-44.974%
2026-07-21	38.1800	38.2800	38.1000	38.1000	-4.175%	5	955	-43.963%
2026-07-20	39.7200	39.7600	39.7200	39.7600	-2.334%	4	955	-46.303%
2026-07-17	41.4000	41.5400	40.7100	40.7100	+4.815%	8	955	-47.556%
2026-07-16	36.5500	38.8400	36.5400	38.8400	+4.690%	10	955	-45.031%
2026-07-15	37.1000	37.1000	37.1000	37.1000	-2.111%	2	953	-42.453%
2026-07-14	37.9000	37.9000	37.9000	37.9000	+2.156%	2	952	-43.668%
2026-07-10	37.0300	37.1000	37.0300	37.1000	-8.845%	3	952	-42.453%
2026-07-07	40.7000	40.7000	40.7000	40.7000	-3.873%	10	1,003	-47.543%
2026-07-02	42.9900	42.9900	42.3400	42.3400	+1.535%	8	1,007	-49.575%
2026-07-01	40.8800	41.7000	40.8400	41.7000	-0.311%	51	1,007	-48.801%
2026-06-30	41.3800	41.8300	41.3800	41.8300	-12.011%	4	1,021	-48.960%
2026-06-26	47.5400	47.5400	47.5400	47.5400	-1.573%	2	1,021	-55.090%
2026-06-25	48.3000	48.3000	48.3000	48.3000	-2.227%	7	1,021	-55.797%
2026-06-24	47.9400	49.4000	47.7700	49.4000	+6.926%	11	1,029	-56.781%
2026-06-18	46.9300	46.9300	46.2000	46.2000	-9.055%	14	1,019	-53.788%
2026-06-17	50.8000	50.8000	50.8000	50.8000	+12.889%	2	1,019	-57.972%
2026-06-16	45.0000	45.0000	45.0000	45.0000	-12.791%	2	1,019	-52.556%
2026-06-12	51.6000	51.6000	51.6000	51.6000	-14.570%	301	773	-58.624%
2026-06-11	61.3300	61.3300	60.4000	60.4000	+28.238%	2	773	-64.652%
2026-06-04	47.1000	47.1000	47.1000	47.1000	-5.913%	7	773	-54.671%
2026-06-03	49.3200	50.0600	49.3200	50.0600	+4.400%	87	773	-57.351%
2026-06-02	47.9500	47.9500	47.9500	47.9500	+13.277%	1	704	-55.474%
2026-06-01	47.6600	48.1000	42.3300	42.3300	-9.974%	182	703	-49.563%
2026-05-29	47.0200	47.0200	47.0200	47.0200	-4.100%	1	592	-54.594%
2026-05-28	49.6000	49.6000	49.0300	49.0300	-5.017%	6	591	-56.455%
2026-05-27	51.5800	51.6200	51.5800	51.6200	-11.412%	4	592	-58.640%
2026-05-20	58.2300	58.2700	58.2300	58.2700	-2.067%	10	590	-63.360%
2026-05-18	59.5900	59.5900	59.5000	59.5000	+1.070%	2	580	-64.118%
2026-05-14	58.8700	58.8700	58.8700	58.8700	-6.998%	1	580	-63.734%
2026-05-12	63.3000	63.3000	63.3000	63.3000	+2.377%	5	579	-66.272%
2026-05-11	61.8300	61.8300	61.8300	61.8300	-10.753%	2	579	-65.470%
2026-05-04	69.2800	69.2800	69.2800	69.2800	-1.170%	10	578	-69.183%
2026-04-30	70.1000	70.1000	70.1000	70.1000	-7.800%	7	579	-69.544%
2026-04-29	76.0600	76.0600	76.0300	76.0300	-3.146%	2	579	-71.919%
2026-04-28	78.5000	78.5000	78.5000	78.5000	+5.087%	1	579	-72.803%
2026-04-27	74.7000	74.7000	74.7000	74.7000	-5.443%	7	587	-71.419%
2026-04-23	79.0000	79.0000	79.0000	79.0000	-2.264%	2	580	-72.975%
2026-04-21	77.2900	81.2000	77.2500	80.8300	+1.673%	24	569	-73.587%
2026-04-20	79.5000	79.5000	79.5000	79.5000	+5.034%	1	569	-73.145%
2026-04-17	77.8500	77.8500	75.6900	75.6900	-8.884%	3	569	-71.793%
2026-04-16	84.8000	84.9800	83.0700	83.0700	+0.253%	4	571	-74.299%
2026-04-15	84.4400	84.4400	82.8600	82.8600	-2.172%	3	570	-74.234%
2026-04-14	84.7000	84.7000	84.7000	84.7000	-8.837%	2	570	-74.793%
2026-04-13	92.9900	92.9900	92.9100	92.9100	-1.578%	202	569	-77.021%
2026-04-09	94.4000	94.4000	94.4000	94.4000	-39.642%	1	458	-77.383%
2026-03-31	156.8000	156.8000	156.4000	156.4000	+3.234%	9	458	-86.349%
2026-03-26	152.1000	152.1000	151.5000	151.5000	+7.393%	3	458	-85.908%
2026-03-24	141.0700	141.0700	141.0700	141.0700	-0.233%	1	455	-84.866%
2026-03-20	141.4000	141.4000	141.4000	141.4000	+0.362%	3	455	-84.901%
2026-03-19	145.1100	145.1200	140.4400	140.8900	+2.915%	4	458	-84.846%
2026-03-18	136.4000	136.9000	136.4000	136.9000	+11.755%	3	459	-84.405%
2026-03-17	118.1100	122.5000	118.1100	122.5000	-0.407%	13	459	-82.571%
2026-03-16	123.0000	123.0000	123.0000	123.0000	-12.828%	2	457	-82.642%
2026-03-13	130.7000	141.1000	130.7000	141.1000	+4.907%	7	457	-84.869%
2026-03-12	133.8000	134.5000	133.8000	134.5000	+10.700%	2	454	-84.126%
2026-03-10	119.3100	121.5000	119.3100	121.5000	-9.665%	27	454	-82.428%
2026-03-09	134.5000	134.5000	134.5000	134.5000	+24.768%	10	447	-84.126%
2026-03-04	107.8500	107.8500	107.8000	107.8000	-3.750%	2	438	-80.195%
2026-02-27	112.0000	112.0000	112.0000	112.0000	+1.211%	2	437	-80.938%
2026-02-23	110.6600	110.6600	110.6600	110.6600	+2.075%	2	412	-80.707%
2026-02-17	121.2000	121.2000	108.0800	108.4100	-5.730%	309	421	-80.306%
2026-02-12	115.0000	115.0000	115.0000	115.0000	+12.140%	24	122	-81.435%
2026-02-11	99.4200	104.4000	99.4200	102.5500	+3.481%	12	122	-79.181%
2026-02-10	98.5100	99.1000	98.5100	99.1000	-3.033%	63	111	-78.456%
2026-02-09	102.2000	102.2000	102.2000	102.2000	-2.704%	1	51	-79.110%
2026-02-06	105.0800	105.1900	105.0100	105.0400	0.000%	20	50	-79.674%

.dark-mode .x0MqX0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0MqX0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P5200SPX Feb 19 2027 5200.00 Put (SPX270219P05200000)option OPRA

SPX20270219P5200
SPX Feb 19 2027 5200.00 Put (SPX270219P05200000)
option OPRA