SPX270219P05200000
SPX Feb 19 2027 5200.00 Put
optionOPRA
EODOct 28, 2026
14.80USD-13.196%(-2.25)1Vol1,026OI
SPX270219P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.80 | 14.80 | 14.80 | 14.80 | -13.196% | 1 | 1,026 | 0.000% |
| 2026-10-26 | 17.15 | 17.15 | 17.05 | 17.05 | -14.106% | 45 | 991 | -13.196% |
| 2026-10-23 | 19.63 | 19.90 | 19.63 | 19.85 | +2.057% | 29 | 1,013 | -25.441% |
| 2026-10-22 | 16.74 | 19.45 | 16.74 | 19.45 | +12.493% | 12 | 1,003 | -23.907% |
| 2026-10-20 | 17.29 | 17.29 | 17.29 | 17.29 | -14.575% | 170 | 912 | -14.401% |
| 2026-10-16 | 14.25 | 20.30 | 14.25 | 20.24 | +33.509% | 20 | 916 | -26.877% |
| 2026-10-15 | 15.21 | 15.21 | 15.15 | 15.16 | +9.855% | 17 | 901 | -2.375% |
| 2026-10-12 | 13.80 | 13.80 | 13.80 | 13.80 | -6.122% | 1 | 901 | +7.246% |
| 2026-10-08 | 14.70 | 14.70 | 14.70 | 14.70 | +3.521% | 5 | 901 | +0.680% |
| 2026-10-06 | 14.20 | 14.20 | 14.20 | 14.20 | -6.579% | 7 | 895 | +4.225% |
| 2026-10-05 | 15.20 | 15.20 | 15.20 | 15.20 | -12.139% | 9 | 895 | -2.632% |
| 2026-09-30 | 17.17 | 17.30 | 17.13 | 17.30 | -4.049% | 9 | 890 | -14.451% |
| 2026-09-28 | 17.95 | 18.03 | 17.95 | 18.03 | +5.439% | 24 | 902 | -17.915% |
| 2026-09-25 | 17.10 | 17.10 | 17.10 | 17.10 | +3.012% | 2 | 902 | -13.450% |
| 2026-09-22 | 16.78 | 16.78 | 16.60 | 16.60 | -6.742% | 13 | 904 | -10.843% |
| 2026-09-21 | 18.20 | 18.20 | 17.80 | 17.80 | -13.171% | 6 | 899 | -16.854% |
| 2026-09-18 | 20.40 | 20.50 | 20.40 | 20.50 | -12.017% | 3 | 898 | -27.805% |
| 2026-09-16 | 21.79 | 23.30 | 21.79 | 23.30 | +2.193% | 9 | 900 | -36.481% |
| 2026-09-15 | 22.15 | 22.80 | 22.15 | 22.80 | +4.110% | 12 | 892 | -35.088% |
| 2026-09-14 | 22.05 | 22.06 | 21.90 | 21.90 | +2.576% | 49 | 848 | -32.420% |
| 2026-09-11 | 21.35 | 21.35 | 21.35 | 21.35 | -13.211% | 4 | 845 | -30.679% |
| 2026-09-10 | 23.68 | 24.60 | 23.61 | 24.60 | +9.821% | 5 | 844 | -39.837% |
| 2026-09-09 | 21.95 | 22.40 | 21.95 | 22.40 | +10.020% | 5 | 877 | -33.929% |
| 2026-09-08 | 20.36 | 20.36 | 20.36 | 20.36 | +1.294% | 2 | 877 | -27.308% |
| 2026-09-03 | 20.38 | 20.38 | 20.10 | 20.10 | -15.900% | 8 | 877 | -26.368% |
| 2026-09-01 | 22.55 | 23.90 | 22.55 | 23.90 | +8.145% | 214 | 962 | -38.075% |
| 2026-08-31 | 22.61 | 22.61 | 22.10 | 22.10 | -1.778% | 21 | 941 | -33.032% |
| 2026-08-28 | 22.50 | 22.50 | 22.50 | 22.50 | +0.446% | 6 | 946 | -34.222% |
| 2026-08-27 | 22.40 | 22.40 | 22.40 | 22.40 | -6.276% | 5 | 941 | -33.929% |
| 2026-08-26 | 24.56 | 24.57 | 23.90 | 23.90 | -3.823% | 6 | 943 | -38.075% |
| 2026-08-25 | 24.85 | 24.85 | 24.85 | 24.85 | -4.054% | 1 | 946 | -40.443% |
| 2026-08-24 | 25.90 | 25.90 | 25.90 | 25.90 | +0.388% | 3 | 946 | -42.857% |
| 2026-08-21 | 25.80 | 25.80 | 25.80 | 25.80 | -1.527% | 3 | 943 | -42.636% |
| 2026-08-19 | 26.20 | 26.20 | 26.20 | 26.20 | -6.927% | 3 | 945 | -43.511% |
| 2026-08-18 | 27.90 | 28.15 | 27.90 | 28.15 | +2.364% | 5 | 954 | -47.425% |
| 2026-08-17 | 27.40 | 27.50 | 27.40 | 27.50 | +5.973% | 21 | 952 | -46.182% |
| 2026-08-14 | 25.96 | 25.96 | 25.95 | 25.95 | -1.331% | 16 | 952 | -42.967% |
| 2026-08-13 | 26.10 | 26.30 | 26.10 | 26.30 | -5.293% | 3 | 954 | -43.726% |
| 2026-08-11 | 27.74 | 27.77 | 27.74 | 27.77 | -0.072% | 2 | 954 | -46.705% |
| 2026-08-07 | 27.77 | 27.79 | 27.77 | 27.79 | -1.802% | 4 | 956 | -46.743% |
| 2026-08-05 | 28.44 | 28.44 | 28.30 | 28.30 | -3.578% | 12 | 971 | -47.703% |
| 2026-08-04 | 28.80 | 29.35 | 28.80 | 29.35 | -25.432% | 6 | 967 | -49.574% |
| 2026-07-30 | 39.04 | 39.36 | 39.04 | 39.36 | -10.137% | 4 | 965 | -62.398% |
| 2026-07-29 | 43.80 | 43.80 | 43.80 | 43.80 | +16.831% | 3 | 963 | -66.210% |
| 2026-07-28 | 37.52 | 37.52 | 37.49 | 37.49 | -5.328% | 2 | 962 | -60.523% |
| 2026-07-27 | 41.66 | 41.66 | 39.60 | 39.60 | +2.062% | 3 | 962 | -62.626% |
| 2026-07-22 | 38.80 | 38.80 | 38.80 | 38.80 | +1.837% | 7 | 955 | -61.856% |
| 2026-07-21 | 38.18 | 38.28 | 38.10 | 38.10 | -4.175% | 5 | 955 | -61.155% |
| 2026-07-20 | 39.72 | 39.76 | 39.72 | 39.76 | -2.334% | 4 | 955 | -62.777% |
| 2026-07-17 | 41.40 | 41.54 | 40.71 | 40.71 | +4.815% | 8 | 955 | -63.645% |
| 2026-07-16 | 36.55 | 38.84 | 36.54 | 38.84 | +4.690% | 10 | 953 | -61.895% |
| 2026-07-15 | 37.10 | 37.10 | 37.10 | 37.10 | -2.111% | 2 | 952 | -60.108% |
| 2026-07-14 | 37.90 | 37.90 | 37.90 | 37.90 | +2.156% | 2 | 952 | -60.950% |
| 2026-07-10 | 37.03 | 37.10 | 37.03 | 37.10 | -8.845% | 3 | 952 | -60.108% |
| 2026-07-07 | 40.70 | 40.70 | 40.70 | 40.70 | -3.873% | 10 | 1,003 | -63.636% |
| 2026-07-02 | 42.99 | 42.99 | 42.34 | 42.34 | +1.535% | 8 | 1,007 | -65.045% |
| 2026-07-01 | 40.88 | 41.70 | 40.84 | 41.70 | -0.311% | 51 | 1,021 | -64.508% |
| 2026-06-30 | 41.38 | 41.83 | 41.38 | 41.83 | -12.011% | 4 | 1,021 | -64.619% |
| 2026-06-26 | 47.54 | 47.54 | 47.54 | 47.54 | -1.573% | 2 | 1,021 | -68.868% |
| 2026-06-25 | 48.30 | 48.30 | 48.30 | 48.30 | -2.227% | 7 | 1,029 | -69.358% |
| 2026-06-24 | 47.94 | 49.40 | 47.77 | 49.40 | +6.926% | 11 | 1,028 | -70.040% |
| 2026-06-18 | 46.93 | 46.93 | 46.20 | 46.20 | -9.055% | 14 | 1,019 | -67.965% |
| 2026-06-17 | 50.80 | 50.80 | 50.80 | 50.80 | +12.889% | 2 | 1,019 | -70.866% |
| 2026-06-16 | 45.00 | 45.00 | 45.00 | 45.00 | -12.791% | 2 | 1,017 | -67.111% |
| 2026-06-12 | 51.60 | 51.60 | 51.60 | 51.60 | -14.570% | 301 | 773 | -71.318% |
| 2026-06-11 | 61.33 | 61.33 | 60.40 | 60.40 | +28.238% | 2 | 773 | -75.497% |
| 2026-06-04 | 47.10 | 47.10 | 47.10 | 47.10 | -5.913% | 7 | 773 | -68.577% |
| 2026-06-03 | 49.32 | 50.06 | 49.32 | 50.06 | +4.400% | 87 | 704 | -70.435% |
| 2026-06-02 | 47.95 | 47.95 | 47.95 | 47.95 | +13.277% | 1 | 703 | -69.135% |
| 2026-06-01 | 47.66 | 48.10 | 42.33 | 42.33 | -9.974% | 182 | 592 | -65.037% |
| 2026-05-29 | 47.02 | 47.02 | 47.02 | 47.02 | -4.100% | 1 | 591 | -68.524% |
| 2026-05-28 | 49.60 | 49.60 | 49.03 | 49.03 | -5.017% | 6 | 592 | -69.814% |
| 2026-05-27 | 51.58 | 51.62 | 51.58 | 51.62 | -11.412% | 4 | 590 | -71.329% |
| 2026-05-20 | 58.23 | 58.27 | 58.23 | 58.27 | -2.067% | 10 | 581 | -74.601% |
| 2026-05-18 | 59.59 | 59.59 | 59.50 | 59.50 | +1.070% | 2 | 580 | -75.126% |
| 2026-05-14 | 58.87 | 58.87 | 58.87 | 58.87 | -6.998% | 1 | 579 | -74.860% |
| 2026-05-12 | 63.30 | 63.30 | 63.30 | 63.30 | +2.377% | 5 | 579 | -76.619% |
| 2026-05-11 | 61.83 | 61.83 | 61.83 | 61.83 | -10.753% | 2 | 578 | -76.063% |
| 2026-05-04 | 69.28 | 69.28 | 69.28 | 69.28 | -1.170% | 10 | 579 | -78.637% |
| 2026-04-30 | 70.10 | 70.10 | 70.10 | 70.10 | -7.800% | 7 | 579 | -78.887% |
| 2026-04-29 | 76.06 | 76.06 | 76.03 | 76.03 | -3.146% | 2 | 579 | -80.534% |
| 2026-04-28 | 78.50 | 78.50 | 78.50 | 78.50 | +5.087% | 1 | 579 | -81.146% |
| 2026-04-27 | 74.70 | 74.70 | 74.70 | 74.70 | -5.443% | 7 | 587 | -80.187% |
| 2026-04-23 | 79.00 | 79.00 | 79.00 | 79.00 | -2.264% | 2 | 580 | -81.266% |
| 2026-04-21 | 77.29 | 81.20 | 77.25 | 80.83 | +1.673% | 24 | 569 | -81.690% |
| 2026-04-20 | 79.50 | 79.50 | 79.50 | 79.50 | +5.034% | 1 | 569 | -81.384% |
| 2026-04-17 | 77.85 | 77.85 | 75.69 | 75.69 | -8.884% | 3 | 569 | -80.447% |
| 2026-04-16 | 84.80 | 84.98 | 83.07 | 83.07 | +0.253% | 4 | 571 | -82.184% |
| 2026-04-15 | 84.44 | 84.44 | 82.86 | 82.86 | -2.172% | 3 | 570 | -82.139% |
| 2026-04-14 | 84.70 | 84.70 | 84.70 | 84.70 | -8.837% | 2 | 570 | -82.527% |
| 2026-04-13 | 92.99 | 92.99 | 92.91 | 92.91 | -1.578% | 202 | 569 | -84.071% |
| 2026-04-09 | 94.40 | 94.40 | 94.40 | 94.40 | -39.642% | 1 | 458 | -84.322% |
| 2026-03-31 | 156.80 | 156.80 | 156.40 | 156.40 | +3.234% | 9 | 458 | -90.537% |
| 2026-03-26 | 152.10 | 152.10 | 151.50 | 151.50 | +7.393% | 3 | 458 | -90.231% |
| 2026-03-24 | 141.07 | 141.07 | 141.07 | 141.07 | -0.233% | 1 | 455 | -89.509% |
| 2026-03-20 | 141.40 | 141.40 | 141.40 | 141.40 | +0.362% | 3 | 455 | -89.533% |
| 2026-03-19 | 145.11 | 145.12 | 140.44 | 140.89 | +2.915% | 4 | 458 | -89.495% |
| 2026-03-18 | 136.40 | 136.90 | 136.40 | 136.90 | +11.755% | 3 | 459 | -89.189% |
| 2026-03-17 | 118.11 | 122.50 | 118.11 | 122.50 | -0.407% | 13 | 459 | -87.918% |
| 2026-03-16 | 123.00 | 123.00 | 123.00 | 123.00 | -12.828% | 2 | 457 | -87.967% |
| 2026-03-13 | 130.70 | 141.10 | 130.70 | 141.10 | +4.907% | 7 | 457 | -89.511% |
| 2026-03-12 | 133.80 | 134.50 | 133.80 | 134.50 | +10.700% | 2 | 454 | -88.996% |
| 2026-03-10 | 119.31 | 121.50 | 119.31 | 121.50 | -9.665% | 27 | 454 | -87.819% |
| 2026-03-09 | 134.50 | 134.50 | 134.50 | 134.50 | +24.768% | 10 | 447 | -88.996% |
| 2026-03-04 | 107.85 | 107.85 | 107.80 | 107.80 | -3.750% | 2 | 438 | -86.271% |
| 2026-02-27 | 112.00 | 112.00 | 112.00 | 112.00 | +1.211% | 2 | 437 | -86.786% |
| 2026-02-23 | 110.66 | 110.66 | 110.66 | 110.66 | +2.075% | 2 | 412 | -86.626% |
| 2026-02-17 | 121.20 | 121.20 | 108.08 | 108.41 | -5.730% | 309 | 421 | -86.348% |
| 2026-02-12 | 115.00 | 115.00 | 115.00 | 115.00 | +12.140% | 24 | 122 | -87.130% |
| 2026-02-11 | 99.42 | 104.40 | 99.42 | 102.55 | +3.481% | 12 | 122 | -85.568% |
| 2026-02-10 | 98.51 | 99.10 | 98.51 | 99.10 | -3.033% | 63 | 111 | -85.066% |
| 2026-02-09 | 102.20 | 102.20 | 102.20 | 102.20 | -2.704% | 1 | 51 | -85.519% |
| 2026-02-06 | 105.08 | 105.19 | 105.01 | 105.04 | 0.000% | 20 | 50 | -85.910% |