SPX270219P05275000
SPX Feb 19 2027 5275.00 Put
optionOPRA
EODOct 28, 2026
15.60USD-16.578%(-3.10)1Vol3,023OI
SPX270219P05275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.60 | 15.60 | 15.60 | 15.60 | -16.578% | 1 | 3,023 | 0.000% |
| 2026-10-26 | 18.70 | 18.70 | 18.70 | 18.70 | -11.374% | 8 | 3,023 | -16.578% |
| 2026-10-23 | 21.10 | 21.10 | 21.10 | 21.10 | +21.684% | 1 | 3,023 | -26.066% |
| 2026-10-19 | 17.57 | 17.57 | 17.33 | 17.34 | +8.105% | 4 | 3,023 | -10.035% |
| 2026-10-14 | 15.90 | 16.05 | 15.90 | 16.04 | -20.594% | 120 | 3,023 | -2.743% |
| 2026-10-01 | 20.55 | 20.60 | 20.20 | 20.20 | +9.248% | 6 | 3,023 | -22.772% |
| 2026-09-25 | 18.49 | 18.49 | 18.49 | 18.49 | -7.550% | 2 | 3,023 | -15.630% |
| 2026-09-24 | 20.00 | 20.00 | 20.00 | 20.00 | +11.732% | 2 | 3,023 | -22.000% |
| 2026-09-22 | 17.90 | 17.90 | 17.90 | 17.90 | -17.130% | 4 | 3,023 | -12.849% |
| 2026-09-17 | 21.80 | 21.80 | 21.60 | 21.60 | -10.744% | 81 | 3,023 | -27.778% |
| 2026-09-15 | 24.20 | 24.20 | 24.20 | 24.20 | +8.036% | 4 | 3,023 | -35.537% |
| 2026-09-08 | 21.80 | 22.50 | 21.56 | 22.40 | -38.630% | 136 | 3,023 | -30.357% |
| 2026-07-31 | 36.50 | 36.50 | 36.50 | 36.50 | -8.060% | 2 | 3,023 | -57.260% |
| 2026-07-30 | 43.30 | 43.30 | 39.70 | 39.70 | 0.000% | 5 | 3,023 | -60.705% |
| 2026-07-28 | 39.70 | 39.70 | 39.70 | 39.70 | -2.696% | 1 | 3,022 | -60.705% |
| 2026-07-09 | 40.80 | 40.80 | 40.80 | 40.80 | -1.781% | 3 | 3,022 | -61.765% |
| 2026-07-06 | 41.60 | 41.60 | 41.54 | 41.54 | -6.441% | 6 | 3,019 | -62.446% |
| 2026-07-01 | 44.40 | 44.40 | 44.40 | 44.40 | -9.738% | 2 | 3,019 | -64.865% |
| 2026-06-17 | 49.18 | 49.35 | 49.00 | 49.19 | -16.627% | 68 | 3,019 | -68.286% |
| 2026-06-05 | 59.00 | 59.00 | 59.00 | 59.00 | +13.593% | 31 | 3,019 | -73.559% |
| 2026-06-04 | 51.94 | 51.94 | 51.94 | 51.94 | -29.141% | 94 | 3,019 | -69.965% |
| 2026-05-05 | 73.12 | 73.30 | 73.12 | 73.30 | -6.755% | 5 | 3,019 | -78.718% |
| 2026-05-04 | 78.61 | 78.61 | 78.46 | 78.61 | -5.856% | 4 | 3,019 | -80.155% |
| 2026-04-23 | 83.50 | 83.50 | 83.50 | 83.50 | +1.028% | 4 | 3,029 | -81.317% |
| 2026-04-22 | 82.65 | 82.65 | 82.65 | 82.65 | +0.511% | 8 | 3,025 | -81.125% |
| 2026-04-21 | 82.62 | 82.62 | 82.23 | 82.23 | -2.571% | 26 | 3,008 | -81.029% |
| 2026-04-20 | 84.30 | 84.40 | 84.30 | 84.40 | -4.406% | 3 | 3,008 | -81.517% |
| 2026-04-15 | 88.23 | 88.29 | 88.23 | 88.29 | -51.329% | 2 | 3,007 | -82.331% |
| 2026-03-27 | 174.20 | 181.40 | 174.20 | 181.40 | +12.114% | 3 | 3,007 | -91.400% |
| 2026-03-26 | 160.20 | 162.20 | 160.20 | 161.80 | +5.133% | 7 | 3,005 | -90.358% |
| 2026-03-19 | 154.20 | 154.20 | 153.90 | 153.90 | +10.719% | 5 | 3,000 | -89.864% |
| 2026-03-18 | 139.00 | 139.00 | 139.00 | 139.00 | +7.336% | 3 | 3,000 | -88.777% |
| 2026-03-17 | 129.50 | 129.50 | 129.50 | 129.50 | -13.169% | 1 | 3,000 | -87.954% |
| 2026-03-13 | 149.27 | 149.27 | 149.14 | 149.14 | +9.670% | 2 | 3,000 | -89.540% |
| 2026-03-06 | 135.64 | 135.99 | 135.64 | 135.99 | -2.551% | 2 | 2,500 | -88.529% |
| 2026-03-03 | 139.67 | 139.67 | 139.55 | 139.55 | +33.349% | 2 | 2,500 | -88.821% |
| 2026-02-09 | 104.68 | 104.68 | 104.65 | 104.65 | -6.671% | 2 | 2 | -85.093% |
| 2026-02-06 | 112.21 | 112.21 | 112.13 | 112.13 | 0.000% | 2 | 1 | -86.088% |