SPX270219P05300000
SPX Feb 19 2027 5300.00 Put
optionOPRA
EODOct 28, 2026
16.00USD-25.581%(-5.50)1Vol930OI
SPX270219P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.00 | 16.00 | 16.00 | 16.00 | -25.581% | 1 | 930 | 0.000% |
| 2026-10-23 | 21.50 | 21.50 | 21.50 | 21.50 | +1.272% | 1 | 432 | -25.581% |
| 2026-10-22 | 21.23 | 21.23 | 21.23 | 21.23 | -2.346% | 9 | 432 | -24.635% |
| 2026-10-16 | 20.98 | 21.74 | 20.98 | 21.74 | +36.730% | 32 | 424 | -26.403% |
| 2026-10-15 | 16.29 | 16.29 | 15.90 | 15.90 | +7.432% | 5 | 424 | +0.629% |
| 2026-10-12 | 14.80 | 14.80 | 14.80 | 14.80 | -6.329% | 3 | 423 | +8.108% |
| 2026-10-06 | 15.80 | 15.80 | 15.80 | 15.80 | -4.184% | 1 | 422 | +1.266% |
| 2026-10-05 | 16.70 | 16.80 | 16.45 | 16.49 | -14.560% | 4 | 419 | -2.971% |
| 2026-10-01 | 19.30 | 19.30 | 19.30 | 19.30 | +6.630% | 10 | 409 | -17.098% |
| 2026-09-30 | 18.10 | 18.10 | 18.10 | 18.10 | -5.236% | 2 | 407 | -11.602% |
| 2026-09-29 | 19.10 | 19.10 | 19.10 | 19.10 | -1.546% | 1 | 406 | -16.230% |
| 2026-09-24 | 19.40 | 19.40 | 19.40 | 19.40 | -11.416% | 20 | 386 | -17.526% |
| 2026-09-08 | 21.70 | 21.90 | 21.70 | 21.90 | +1.436% | 13 | 385 | -26.941% |
| 2026-09-03 | 21.60 | 21.63 | 21.56 | 21.59 | -14.563% | 124 | 375 | -25.892% |
| 2026-09-01 | 25.31 | 25.31 | 25.27 | 25.27 | -6.753% | 2 | 375 | -36.684% |
| 2026-08-25 | 27.10 | 27.10 | 27.10 | 27.10 | -11.089% | 1 | 375 | -40.959% |
| 2026-08-18 | 30.48 | 30.48 | 30.48 | 30.48 | +9.443% | 3 | 375 | -47.507% |
| 2026-08-13 | 27.74 | 27.91 | 27.74 | 27.85 | -3.966% | 76 | 365 | -42.549% |
| 2026-08-12 | 29.00 | 29.00 | 29.00 | 29.00 | -2.159% | 1 | 365 | -44.828% |
| 2026-08-11 | 29.63 | 29.64 | 29.63 | 29.64 | -3.453% | 4 | 365 | -46.019% |
| 2026-08-06 | 30.60 | 30.70 | 30.60 | 30.70 | -21.883% | 4 | 361 | -47.883% |
| 2026-07-31 | 39.30 | 39.30 | 39.30 | 39.30 | -6.003% | 1 | 360 | -59.288% |
| 2026-07-30 | 44.10 | 44.10 | 41.81 | 41.81 | -7.500% | 126 | 235 | -61.732% |
| 2026-07-29 | 45.20 | 45.20 | 45.20 | 45.20 | +10.244% | 1 | 235 | -64.602% |
| 2026-07-28 | 42.01 | 42.01 | 41.00 | 41.00 | -4.473% | 11 | 225 | -60.976% |
| 2026-07-24 | 42.83 | 42.92 | 42.83 | 42.92 | -6.083% | 4 | 227 | -62.721% |
| 2026-07-23 | 45.70 | 45.70 | 45.70 | 45.70 | +8.166% | 1 | 227 | -64.989% |
| 2026-07-20 | 42.25 | 42.25 | 42.25 | 42.25 | -4.541% | 1 | 227 | -62.130% |
| 2026-07-17 | 44.23 | 44.26 | 44.23 | 44.26 | +11.486% | 4 | 225 | -63.850% |
| 2026-07-15 | 39.70 | 39.70 | 39.70 | 39.70 | -8.736% | 3 | 225 | -59.698% |
| 2026-07-07 | 43.50 | 43.50 | 43.50 | 43.50 | +2.667% | 1 | 225 | -63.218% |
| 2026-07-06 | 42.37 | 42.37 | 42.37 | 42.37 | -6.981% | 2 | 224 | -62.237% |
| 2026-07-02 | 42.93 | 45.55 | 42.91 | 45.55 | -8.991% | 6 | 225 | -64.874% |
| 2026-06-17 | 50.09 | 50.09 | 50.05 | 50.05 | -24.384% | 8 | 221 | -68.032% |
| 2026-06-09 | 66.07 | 66.19 | 66.07 | 66.19 | +16.082% | 2 | 220 | -75.827% |
| 2026-06-08 | 57.02 | 57.02 | 57.02 | 57.02 | +7.809% | 2 | 220 | -71.940% |
| 2026-06-04 | 52.93 | 52.93 | 52.89 | 52.89 | -7.211% | 95 | 126 | -69.749% |
| 2026-05-22 | 56.95 | 57.00 | 56.95 | 57.00 | -15.631% | 2 | 125 | -71.930% |
| 2026-05-13 | 67.56 | 67.56 | 67.56 | 67.56 | +0.987% | 1 | 125 | -76.317% |
| 2026-05-11 | 66.90 | 66.90 | 66.90 | 66.90 | -14.581% | 1 | 125 | -76.084% |
| 2026-04-30 | 78.32 | 78.32 | 78.32 | 78.32 | -5.513% | 1 | 125 | -79.571% |
| 2026-04-28 | 82.89 | 82.89 | 82.89 | 82.89 | +2.207% | 1 | 124 | -80.697% |
| 2026-04-27 | 81.10 | 81.10 | 81.10 | 81.10 | -4.046% | 1 | 139 | -80.271% |
| 2026-04-22 | 84.56 | 84.56 | 84.52 | 84.52 | +0.739% | 2 | 138 | -81.070% |
| 2026-04-21 | 83.94 | 83.96 | 83.88 | 83.90 | -2.442% | 32 | 138 | -80.930% |
| 2026-04-20 | 86.00 | 86.00 | 86.00 | 86.00 | +4.028% | 1 | 138 | -81.395% |
| 2026-04-17 | 82.53 | 82.70 | 82.49 | 82.67 | -8.743% | 60 | 138 | -80.646% |
| 2026-04-16 | 90.56 | 90.59 | 90.56 | 90.59 | -1.533% | 4 | 138 | -82.338% |
| 2026-04-15 | 92.00 | 92.00 | 92.00 | 92.00 | -0.979% | 1 | 138 | -82.609% |
| 2026-04-14 | 92.89 | 92.91 | 92.89 | 92.91 | -13.500% | 4 | 138 | -82.779% |
| 2026-04-13 | 107.10 | 107.41 | 107.10 | 107.41 | -1.023% | 2 | 138 | -85.104% |
| 2026-04-08 | 108.40 | 108.52 | 108.40 | 108.52 | -21.082% | 2 | 139 | -85.256% |
| 2026-04-07 | 136.79 | 137.51 | 136.79 | 137.51 | -9.948% | 2 | 140 | -88.364% |
| 2026-04-02 | 152.70 | 152.70 | 152.70 | 152.70 | -0.196% | 2 | 141 | -89.522% |
| 2026-03-31 | 153.00 | 153.00 | 153.00 | 153.00 | -15.842% | 1 | 141 | -89.542% |
| 2026-03-30 | 176.40 | 181.80 | 176.40 | 181.80 | -1.602% | 4 | 140 | -91.199% |
| 2026-03-27 | 178.26 | 184.76 | 178.26 | 184.76 | +17.682% | 68 | 138 | -91.340% |
| 2026-03-26 | 154.80 | 157.00 | 154.80 | 157.00 | +6.491% | 2 | 131 | -89.809% |
| 2026-03-25 | 144.83 | 147.43 | 144.83 | 147.43 | -0.088% | 4 | 131 | -89.147% |
| 2026-03-19 | 160.93 | 160.93 | 147.27 | 147.56 | +1.346% | 69 | 172 | -89.157% |
| 2026-03-18 | 145.60 | 145.60 | 145.60 | 145.60 | +10.136% | 2 | 105 | -89.011% |
| 2026-03-17 | 131.70 | 132.20 | 131.70 | 132.20 | -13.764% | 90 | 103 | -87.897% |
| 2026-03-13 | 153.30 | 153.30 | 153.30 | 153.30 | +17.112% | 1 | 17 | -89.563% |
| 2026-03-05 | 130.90 | 130.90 | 130.90 | 130.90 | -6.030% | 1 | 16 | -87.777% |
| 2026-03-03 | 140.80 | 140.95 | 139.25 | 139.30 | +19.571% | 22 | 15 | -88.514% |
| 2026-02-04 | 116.50 | 116.50 | 116.50 | 116.50 | +2.716% | 3 | 4 | -86.266% |
| 2026-01-30 | 113.42 | 113.42 | 113.42 | 113.42 | 0.000% | 1 | 1 | -85.893% |