SPX270219P05250000
SPX Feb 19 2027 5250.00 Put
optionOPRA
EODOct 28, 2026
14.75USD-28.398%(-5.85)5Vol761OI
SPX270219P05250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.40 | 15.40 | 14.75 | 14.75 | -28.398% | 5 | 765 | 0.000% |
| 2026-10-23 | 20.60 | 20.60 | 20.60 | 20.60 | +2.386% | 1 | 766 | -28.398% |
| 2026-10-22 | 20.28 | 20.28 | 20.12 | 20.12 | +37.244% | 459 | 426 | -26.690% |
| 2026-10-16 | 14.66 | 14.66 | 14.66 | 14.66 | -5.358% | 1 | 427 | +0.614% |
| 2026-10-15 | 15.51 | 15.51 | 15.49 | 15.49 | +3.267% | 4 | 427 | -4.777% |
| 2026-10-06 | 15.00 | 15.00 | 15.00 | 15.00 | -17.127% | 1 | 427 | -1.667% |
| 2026-09-25 | 18.10 | 18.10 | 18.10 | 18.10 | +3.488% | 1 | 427 | -18.508% |
| 2026-09-22 | 17.82 | 17.82 | 17.47 | 17.49 | -15.913% | 8 | 423 | -15.666% |
| 2026-09-18 | 21.30 | 21.45 | 20.80 | 20.80 | -3.256% | 17 | 417 | -29.087% |
| 2026-09-17 | 21.50 | 21.50 | 21.50 | 21.50 | +3.316% | 100 | 412 | -31.395% |
| 2026-09-03 | 20.95 | 20.96 | 20.80 | 20.81 | -22.639% | 44 | 414 | -29.121% |
| 2026-08-24 | 26.90 | 26.90 | 26.90 | 26.90 | -1.465% | 3 | 417 | -45.167% |
| 2026-08-19 | 27.30 | 27.30 | 27.30 | 27.30 | -4.042% | 3 | 414 | -45.971% |
| 2026-08-11 | 28.42 | 28.45 | 28.42 | 28.45 | -0.663% | 4 | 414 | -48.155% |
| 2026-08-10 | 28.62 | 28.64 | 28.62 | 28.64 | -1.581% | 8 | 415 | -48.499% |
| 2026-08-07 | 29.23 | 29.23 | 29.09 | 29.10 | -1.020% | 13 | 415 | -49.313% |
| 2026-08-05 | 29.48 | 29.53 | 29.30 | 29.40 | -5.618% | 8 | 411 | -49.830% |
| 2026-08-04 | 31.15 | 31.15 | 31.15 | 31.15 | -8.004% | 6 | 717 | -52.648% |
| 2026-08-03 | 33.95 | 33.95 | 33.84 | 33.86 | -6.773% | 300 | 567 | -56.438% |
| 2026-07-31 | 36.32 | 36.32 | 36.32 | 36.32 | -10.784% | 18 | 567 | -59.389% |
| 2026-07-30 | 42.30 | 42.40 | 40.68 | 40.71 | -13.677% | 10 | 567 | -63.768% |
| 2026-07-29 | 42.93 | 47.33 | 42.93 | 47.16 | +19.211% | 8 | 567 | -68.723% |
| 2026-07-28 | 39.43 | 39.59 | 39.34 | 39.56 | -9.948% | 16 | 567 | -62.715% |
| 2026-07-24 | 43.98 | 43.98 | 43.93 | 43.93 | -4.500% | 4 | 567 | -66.424% |
| 2026-07-23 | 45.49 | 46.03 | 45.35 | 46.00 | +16.132% | 4 | 567 | -67.935% |
| 2026-07-22 | 39.58 | 39.61 | 39.58 | 39.61 | -5.080% | 4 | 569 | -62.762% |
| 2026-07-20 | 41.73 | 41.73 | 41.73 | 41.73 | -2.727% | 6 | 569 | -64.654% |
| 2026-07-17 | 42.86 | 42.90 | 42.86 | 42.90 | +6.267% | 2 | 569 | -65.618% |
| 2026-07-14 | 40.37 | 40.37 | 40.37 | 40.37 | +4.585% | 18 | 569 | -63.463% |
| 2026-07-10 | 38.51 | 38.60 | 38.51 | 38.60 | -3.452% | 3 | 570 | -61.788% |
| 2026-07-09 | 40.01 | 40.01 | 39.98 | 39.98 | -1.745% | 2 | 570 | -63.107% |
| 2026-07-06 | 40.72 | 40.72 | 40.65 | 40.69 | -8.149% | 94 | 525 | -63.750% |
| 2026-07-02 | 44.30 | 44.30 | 44.30 | 44.30 | +2.309% | 2 | 526 | -66.704% |
| 2026-07-01 | 43.30 | 43.30 | 43.30 | 43.30 | -6.114% | 1 | 526 | -65.935% |
| 2026-06-29 | 46.10 | 46.12 | 46.10 | 46.12 | -2.598% | 4 | 526 | -68.018% |
| 2026-06-15 | 47.46 | 47.46 | 47.35 | 47.35 | -3.564% | 2 | 525 | -68.849% |
| 2026-06-04 | 49.10 | 49.10 | 49.10 | 49.10 | -1.406% | 2 | 525 | -69.959% |
| 2026-06-01 | 49.80 | 49.80 | 49.80 | 49.80 | -2.544% | 7 | 518 | -70.382% |
| 2026-05-28 | 53.55 | 53.55 | 51.10 | 51.10 | -5.195% | 7 | 515 | -71.135% |
| 2026-05-26 | 53.20 | 53.90 | 53.20 | 53.90 | -10.688% | 7 | 513 | -72.635% |
| 2026-05-21 | 60.35 | 60.35 | 60.35 | 60.35 | -1.260% | 1 | 513 | -75.559% |
| 2026-05-20 | 60.35 | 61.12 | 60.35 | 61.12 | -2.799% | 4 | 513 | -75.867% |
| 2026-05-18 | 62.88 | 62.88 | 62.88 | 62.88 | -3.440% | 1 | 513 | -76.543% |
| 2026-05-12 | 65.10 | 65.14 | 65.10 | 65.12 | -9.304% | 300 | 213 | -77.350% |
| 2026-05-05 | 71.80 | 71.80 | 71.80 | 71.80 | -16.898% | 1 | 214 | -79.457% |
| 2026-04-21 | 80.71 | 86.40 | 80.39 | 86.40 | +4.613% | 23 | 218 | -82.928% |
| 2026-04-20 | 82.59 | 82.59 | 82.59 | 82.59 | +1.762% | 1 | 218 | -82.141% |
| 2026-04-17 | 81.16 | 81.16 | 81.16 | 81.16 | -7.815% | 1 | 217 | -81.826% |
| 2026-04-16 | 88.83 | 88.83 | 87.93 | 88.04 | -16.312% | 48 | 218 | -83.246% |
| 2026-04-08 | 105.20 | 105.20 | 105.20 | 105.20 | -27.896% | 1 | 195 | -85.979% |
| 2026-04-02 | 145.90 | 145.90 | 145.90 | 145.90 | -7.775% | 2 | 193 | -89.890% |
| 2026-03-26 | 158.30 | 158.30 | 158.20 | 158.20 | +7.414% | 2 | 193 | -90.676% |
| 2026-03-24 | 147.28 | 147.28 | 147.28 | 147.28 | +0.327% | 1 | 192 | -89.985% |
| 2026-03-20 | 146.80 | 146.80 | 146.80 | 146.80 | -2.127% | 3 | 191 | -89.952% |
| 2026-03-19 | 150.70 | 150.70 | 149.99 | 149.99 | +18.009% | 4 | 191 | -90.166% |
| 2026-03-17 | 124.05 | 127.10 | 123.98 | 127.10 | -11.681% | 43 | 191 | -88.395% |
| 2026-03-13 | 144.32 | 144.32 | 143.91 | 143.91 | +6.074% | 2 | 198 | -89.751% |
| 2026-03-12 | 135.29 | 135.67 | 135.29 | 135.67 | -10.779% | 4 | 198 | -89.128% |
| 2026-03-09 | 151.92 | 152.06 | 151.92 | 152.06 | +16.121% | 2 | 198 | -90.300% |
| 2026-03-03 | 137.28 | 137.28 | 130.78 | 130.95 | +14.147% | 104 | 197 | -88.736% |
| 2026-03-02 | 114.72 | 114.72 | 114.72 | 114.72 | +5.772% | 1 | 147 | -87.143% |
| 2026-02-26 | 108.55 | 108.55 | 108.46 | 108.46 | +1.649% | 2 | 147 | -86.401% |
| 2026-02-25 | 106.78 | 106.78 | 106.70 | 106.70 | -3.176% | 2 | 166 | -86.176% |
| 2026-02-24 | 110.20 | 110.20 | 110.20 | 110.20 | -7.705% | 25 | 166 | -86.615% |
| 2026-02-12 | 119.40 | 119.40 | 119.40 | 119.40 | +16.420% | 18 | 129 | -87.647% |
| 2026-02-10 | 102.58 | 102.58 | 102.56 | 102.56 | -4.843% | 102 | 111 | -85.618% |
| 2026-02-06 | 107.93 | 107.93 | 107.78 | 107.78 | -9.223% | 2 | 11 | -86.315% |
| 2026-02-05 | 118.09 | 118.73 | 118.09 | 118.73 | +16.174% | 2 | 9 | -87.577% |
| 2026-01-27 | 102.20 | 102.30 | 102.20 | 102.20 | +0.988% | 8 | 9 | -85.568% |
| 2026-01-26 | 101.20 | 101.20 | 101.20 | 101.20 | 0.000% | 5 | 5 | -85.425% |