SPX270219P05325000
SPX Feb 19 2027 5325.00 Put
optionOPRA
EODOct 28, 2026
16.20USD-25.688%(-5.60)1Vol189OI
SPX270219P05325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.20 | 16.20 | 16.20 | 16.20 | -25.688% | 1 | 190 | 0.000% |
| 2026-10-23 | 21.80 | 21.80 | 21.80 | 21.80 | +10.380% | 1 | 190 | -25.688% |
| 2026-10-22 | 19.75 | 19.75 | 19.75 | 19.75 | +5.165% | 11 | 190 | -17.975% |
| 2026-10-19 | 18.68 | 18.78 | 18.68 | 18.78 | +4.333% | 4 | 192 | -13.738% |
| 2026-10-16 | 18.00 | 18.00 | 18.00 | 18.00 | +6.698% | 1 | 192 | -10.000% |
| 2026-10-15 | 16.84 | 16.87 | 16.84 | 16.87 | +10.623% | 2 | 192 | -3.972% |
| 2026-10-09 | 15.25 | 15.25 | 15.25 | 15.25 | -9.763% | 11 | 181 | +6.230% |
| 2026-10-05 | 16.90 | 16.90 | 16.90 | 16.90 | -14.170% | 24 | 157 | -4.142% |
| 2026-09-24 | 21.21 | 21.21 | 19.69 | 19.69 | -25.417% | 256 | 129 | -17.725% |
| 2026-09-10 | 26.40 | 26.40 | 26.40 | 26.40 | +20.328% | 40 | 129 | -38.636% |
| 2026-09-04 | 22.10 | 22.10 | 21.90 | 21.94 | -1.171% | 90 | 94 | -26.162% |
| 2026-09-03 | 22.30 | 22.30 | 22.20 | 22.20 | -10.843% | 2 | 94 | -27.027% |
| 2026-09-01 | 24.90 | 24.90 | 24.90 | 24.90 | -20.013% | 10 | 89 | -34.940% |
| 2026-08-18 | 31.13 | 31.13 | 31.13 | 31.13 | +1.732% | 3 | 90 | -47.960% |
| 2026-08-11 | 30.60 | 30.70 | 30.60 | 30.60 | -0.326% | 4 | 86 | -47.059% |
| 2026-08-07 | 30.60 | 30.70 | 30.60 | 30.70 | -35.232% | 4 | 85 | -47.231% |
| 2026-07-23 | 47.40 | 47.40 | 47.40 | 47.40 | +10.105% | 3 | 82 | -65.823% |
| 2026-07-20 | 43.05 | 43.05 | 43.05 | 43.05 | -8.013% | 1 | 81 | -62.369% |
| 2026-07-17 | 46.80 | 46.80 | 46.80 | 46.80 | +14.146% | 1 | 80 | -65.385% |
| 2026-07-10 | 41.00 | 41.00 | 41.00 | 41.00 | -3.302% | 2 | 78 | -60.488% |
| 2026-07-09 | 42.62 | 42.62 | 42.40 | 42.40 | -4.397% | 3 | 75 | -61.792% |
| 2026-07-07 | 44.35 | 44.35 | 44.35 | 44.35 | -24.110% | 1 | 75 | -63.472% |
| 2026-05-22 | 58.47 | 58.47 | 58.44 | 58.44 | -14.311% | 60 | 22 | -72.279% |
| 2026-05-11 | 68.20 | 68.20 | 68.20 | 68.20 | -19.385% | 1 | 22 | -76.246% |
| 2026-04-28 | 84.60 | 84.60 | 84.60 | 84.60 | +0.487% | 1 | 22 | -80.851% |
| 2026-04-27 | 84.16 | 84.19 | 84.16 | 84.19 | -1.865% | 2 | 26 | -80.758% |
| 2026-04-21 | 85.66 | 85.79 | 85.66 | 85.79 | -2.511% | 24 | 19 | -81.117% |
| 2026-04-20 | 87.80 | 88.00 | 87.80 | 88.00 | -6.611% | 2 | 19 | -81.591% |
| 2026-04-16 | 94.33 | 94.33 | 94.23 | 94.23 | -10.334% | 2 | 19 | -82.808% |
| 2026-04-13 | 105.44 | 105.44 | 105.09 | 105.09 | -36.409% | 2 | 19 | -84.585% |
| 2026-03-26 | 158.30 | 165.26 | 158.30 | 165.26 | +8.481% | 3 | 18 | -90.197% |
| 2026-03-24 | 153.06 | 153.06 | 152.34 | 152.34 | -3.252% | 2 | 16 | -89.366% |
| 2026-03-19 | 161.20 | 161.20 | 155.11 | 157.46 | +16.810% | 17 | 16 | -89.712% |
| 2026-03-17 | 134.80 | 134.80 | 134.80 | 134.80 | -4.930% | 1 | 4 | -87.982% |
| 2026-03-06 | 141.87 | 141.87 | 141.79 | 141.79 | +6.130% | 2 | 4 | -88.575% |
| 2026-03-05 | 133.60 | 133.60 | 133.60 | 133.60 | +15.501% | 2 | 3 | -87.874% |
| 2026-01-30 | 115.67 | 115.67 | 115.67 | 115.67 | 0.000% | 1 | 1 | -85.995% |