SPX270219P05225000
SPX Feb 19 2027 5225.00 Put
optionOPRA
EODOct 28, 2026
15.10USD-25.248%(-5.10)1Vol213OI
SPX270219P05225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.10 | 15.10 | 15.10 | 15.10 | -25.248% | 1 | 213 | 0.000% |
| 2026-10-23 | 20.20 | 20.20 | 20.20 | 20.20 | -2.084% | 1 | 245 | -25.248% |
| 2026-10-16 | 20.63 | 20.63 | 20.63 | 20.63 | +51.357% | 4 | 249 | -26.806% |
| 2026-10-13 | 13.63 | 13.63 | 13.63 | 13.63 | -4.014% | 3 | 246 | +10.785% |
| 2026-10-06 | 14.30 | 14.30 | 14.20 | 14.20 | -9.841% | 73 | 205 | +6.338% |
| 2026-10-05 | 15.75 | 15.75 | 15.75 | 15.75 | -8.430% | 12 | 205 | -4.127% |
| 2026-10-02 | 17.20 | 17.20 | 17.20 | 17.20 | -1.433% | 2 | 205 | -12.209% |
| 2026-09-30 | 17.43 | 17.45 | 17.43 | 17.45 | -2.405% | 4 | 205 | -13.467% |
| 2026-09-29 | 17.86 | 17.88 | 17.86 | 17.88 | +1.017% | 4 | 205 | -15.548% |
| 2026-09-28 | 17.70 | 17.70 | 17.70 | 17.70 | -14.904% | 12 | 205 | -14.689% |
| 2026-09-18 | 20.80 | 20.80 | 20.80 | 20.80 | +0.483% | 10 | 215 | -27.404% |
| 2026-09-17 | 20.80 | 20.80 | 20.70 | 20.70 | -7.383% | 42 | 200 | -27.053% |
| 2026-09-14 | 22.35 | 22.35 | 22.35 | 22.35 | +0.449% | 12 | 200 | -32.438% |
| 2026-09-09 | 21.96 | 22.25 | 21.96 | 22.25 | -22.609% | 16 | 211 | -32.135% |
| 2026-08-18 | 28.75 | 28.75 | 28.75 | 28.75 | +0.877% | 3 | 213 | -47.478% |
| 2026-08-07 | 28.50 | 28.50 | 28.50 | 28.50 | -2.062% | 2 | 211 | -47.018% |
| 2026-08-06 | 28.60 | 29.10 | 28.60 | 29.10 | -2.020% | 6 | 205 | -48.110% |
| 2026-08-04 | 29.70 | 29.70 | 29.70 | 29.70 | -28.191% | 4 | 205 | -49.158% |
| 2026-07-30 | 41.60 | 41.60 | 41.30 | 41.36 | +10.500% | 9 | 202 | -63.491% |
| 2026-07-16 | 37.28 | 37.43 | 37.28 | 37.43 | -3.131% | 2 | 201 | -59.658% |
| 2026-07-14 | 38.55 | 38.64 | 38.55 | 38.64 | -1.929% | 2 | 201 | -60.921% |
| 2026-07-07 | 39.70 | 39.70 | 39.40 | 39.40 | -1.401% | 105 | 246 | -61.675% |
| 2026-07-06 | 39.92 | 39.96 | 39.91 | 39.96 | -18.265% | 6 | 245 | -62.212% |
| 2026-06-24 | 48.89 | 48.89 | 48.89 | 48.89 | +2.495% | 1 | 245 | -69.114% |
| 2026-06-17 | 47.70 | 47.70 | 47.70 | 47.70 | -0.625% | 15 | 245 | -68.344% |
| 2026-06-04 | 48.00 | 48.00 | 48.00 | 48.00 | -5.437% | 4 | 242 | -68.542% |
| 2026-06-03 | 50.76 | 50.76 | 50.76 | 50.76 | +3.465% | 15 | 227 | -70.252% |
| 2026-06-02 | 48.81 | 49.06 | 48.81 | 49.06 | +0.368% | 91 | 137 | -69.221% |
| 2026-06-01 | 49.00 | 49.00 | 48.88 | 48.88 | +2.110% | 4 | 135 | -69.108% |
| 2026-05-29 | 47.87 | 47.87 | 47.87 | 47.87 | -4.317% | 1 | 134 | -68.456% |
| 2026-05-28 | 50.03 | 50.03 | 50.03 | 50.03 | -5.782% | 1 | 134 | -69.818% |
| 2026-05-27 | 53.02 | 53.10 | 53.02 | 53.10 | +1.588% | 4 | 132 | -71.563% |
| 2026-05-26 | 52.27 | 52.27 | 52.27 | 52.27 | -12.840% | 2 | 130 | -71.112% |
| 2026-05-14 | 59.97 | 59.97 | 59.97 | 59.97 | -23.722% | 1 | 130 | -74.821% |
| 2026-04-28 | 78.62 | 78.62 | 78.62 | 78.62 | -2.577% | 1 | 130 | -80.794% |
| 2026-04-23 | 80.70 | 80.70 | 80.70 | 80.70 | +2.450% | 3 | 130 | -81.289% |
| 2026-04-21 | 79.38 | 79.38 | 78.73 | 78.77 | -2.873% | 52 | 101 | -80.830% |
| 2026-04-20 | 81.00 | 81.10 | 81.00 | 81.10 | +5.052% | 2 | 101 | -81.381% |
| 2026-04-17 | 77.20 | 77.20 | 77.20 | 77.20 | -10.430% | 2 | 102 | -80.440% |
| 2026-04-15 | 85.05 | 86.19 | 84.94 | 86.19 | -10.526% | 6 | 103 | -82.481% |
| 2026-04-09 | 96.40 | 96.50 | 96.33 | 96.33 | -24.096% | 5 | 104 | -84.325% |
| 2026-04-01 | 126.94 | 126.94 | 126.91 | 126.91 | -10.934% | 2 | 101 | -88.102% |
| 2026-03-31 | 142.30 | 142.49 | 142.30 | 142.49 | -17.698% | 2 | 100 | -89.403% |
| 2026-03-27 | 169.90 | 173.13 | 169.90 | 173.13 | +29.715% | 5 | 101 | -91.278% |
| 2026-03-23 | 133.06 | 133.47 | 133.06 | 133.47 | -7.119% | 2 | 100 | -88.687% |
| 2026-03-20 | 143.70 | 143.70 | 143.70 | 143.70 | -2.840% | 2 | 99 | -89.492% |
| 2026-03-19 | 147.90 | 147.90 | 147.90 | 147.90 | +6.098% | 3 | 101 | -89.790% |
| 2026-03-18 | 139.40 | 139.40 | 139.40 | 139.40 | +11.699% | 2 | 98 | -89.168% |
| 2026-03-17 | 124.10 | 124.80 | 124.10 | 124.80 | -11.552% | 6 | 98 | -87.901% |
| 2026-03-13 | 141.10 | 141.10 | 141.10 | 141.10 | +8.991% | 5 | 94 | -89.298% |
| 2026-03-06 | 129.36 | 129.46 | 129.36 | 129.46 | +0.763% | 4 | 89 | -88.336% |
| 2026-03-03 | 127.76 | 128.48 | 127.76 | 128.48 | +15.946% | 2 | 87 | -88.247% |
| 2026-02-27 | 110.91 | 110.91 | 110.81 | 110.81 | -5.291% | 2 | 87 | -86.373% |
| 2026-02-12 | 117.00 | 117.00 | 117.00 | 117.00 | +8.363% | 11 | 88 | -87.094% |
| 2026-01-30 | 108.01 | 108.01 | 107.97 | 107.97 | +1.466% | 2 | 85 | -86.015% |
| 2026-01-29 | 107.68 | 107.73 | 106.41 | 106.41 | +4.734% | 6 | 84 | -85.810% |
| 2026-01-28 | 101.10 | 101.60 | 101.10 | 101.60 | +1.397% | 24 | 81 | -85.138% |
| 2026-01-27 | 99.90 | 100.20 | 99.90 | 100.20 | +0.200% | 92 | 69 | -84.930% |
| 2026-01-26 | 99.60 | 100.10 | 99.60 | 100.00 | -1.672% | 6 | 23 | -84.900% |
| 2026-01-23 | 101.50 | 101.70 | 101.50 | 101.70 | 0.000% | 2 | 20 | -85.152% |
| 2026-01-22 | 100.10 | 101.70 | 100.10 | 101.70 | -1.635% | 36 | 19 | -85.152% |
| 2026-01-15 | 103.39 | 103.39 | 103.39 | 103.39 | 0.000% | 1 | 1 | -85.395% |