SPX270219P05350000
SPX Feb 19 2027 5350.00 Put
optionOPRA
EODOct 28, 2026
16.60USD-25.561%(-5.70)1Vol271OI
SPX270219P05350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.60 | 16.60 | 16.60 | 16.60 | -25.561% | 1 | 272 | 0.000% |
| 2026-10-23 | 22.30 | 22.30 | 22.30 | 22.30 | +2.294% | 1 | 272 | -25.561% |
| 2026-10-22 | 19.90 | 21.80 | 19.90 | 21.80 | +26.377% | 10 | 268 | -23.853% |
| 2026-10-20 | 17.25 | 17.25 | 17.25 | 17.25 | -0.862% | 2 | 270 | -3.768% |
| 2026-10-05 | 17.40 | 17.40 | 17.40 | 17.40 | -13.904% | 2 | 268 | -4.598% |
| 2026-09-29 | 20.12 | 20.21 | 20.12 | 20.21 | +1.151% | 6 | 264 | -17.862% |
| 2026-09-28 | 19.98 | 19.98 | 19.98 | 19.98 | +4.607% | 1 | 265 | -16.917% |
| 2026-09-25 | 19.10 | 19.10 | 19.10 | 19.10 | -7.327% | 1 | 265 | -13.089% |
| 2026-09-24 | 20.75 | 20.75 | 20.61 | 20.61 | +8.076% | 120 | 145 | -19.457% |
| 2026-09-22 | 19.05 | 19.07 | 19.05 | 19.07 | -7.874% | 8 | 149 | -12.952% |
| 2026-09-21 | 20.70 | 20.70 | 20.70 | 20.70 | -21.293% | 4 | 145 | -19.807% |
| 2026-09-16 | 26.30 | 26.30 | 26.30 | 26.30 | +7.566% | 1 | 145 | -36.882% |
| 2026-09-11 | 24.71 | 24.71 | 24.45 | 24.45 | +6.258% | 5 | 143 | -32.106% |
| 2026-09-08 | 22.93 | 23.01 | 22.93 | 23.01 | +1.366% | 4 | 145 | -27.857% |
| 2026-09-03 | 22.80 | 22.80 | 22.70 | 22.70 | -26.537% | 2 | 145 | -26.872% |
| 2026-08-10 | 30.90 | 30.90 | 30.90 | 30.90 | -21.173% | 3 | 142 | -46.278% |
| 2026-07-31 | 39.20 | 39.20 | 39.20 | 39.20 | -16.949% | 1 | 142 | -57.653% |
| 2026-07-29 | 47.30 | 47.30 | 47.20 | 47.20 | +4.564% | 4 | 140 | -64.831% |
| 2026-07-28 | 45.23 | 45.23 | 45.14 | 45.14 | +4.757% | 4 | 138 | -63.226% |
| 2026-07-21 | 43.08 | 43.09 | 43.08 | 43.09 | -9.854% | 4 | 136 | -61.476% |
| 2026-07-17 | 46.66 | 47.80 | 46.48 | 47.80 | +14.793% | 4 | 134 | -65.272% |
| 2026-07-15 | 41.49 | 41.71 | 41.49 | 41.64 | -4.605% | 212 | 33 | -60.134% |
| 2026-07-09 | 43.58 | 43.65 | 43.58 | 43.65 | -1.133% | 4 | 35 | -61.970% |
| 2026-07-07 | 44.14 | 44.15 | 44.14 | 44.15 | -0.294% | 4 | 37 | -62.401% |
| 2026-07-06 | 44.29 | 44.29 | 44.28 | 44.28 | -11.846% | 2 | 37 | -62.511% |
| 2026-06-15 | 50.25 | 50.25 | 50.21 | 50.23 | -15.693% | 4 | 39 | -66.952% |
| 2026-06-12 | 60.16 | 60.16 | 59.58 | 59.58 | -11.773% | 2 | 39 | -72.138% |
| 2026-06-11 | 67.57 | 67.57 | 67.53 | 67.53 | +13.362% | 2 | 39 | -75.418% |
| 2026-05-22 | 59.50 | 59.59 | 59.44 | 59.57 | -13.290% | 4 | 40 | -72.134% |
| 2026-05-13 | 68.70 | 68.70 | 68.70 | 68.70 | -8.583% | 2 | 40 | -75.837% |
| 2026-05-12 | 74.99 | 75.15 | 74.99 | 75.15 | -8.096% | 2 | 39 | -77.911% |
| 2026-05-04 | 81.86 | 81.86 | 81.77 | 81.77 | -5.051% | 2 | 39 | -79.699% |
| 2026-04-29 | 86.12 | 86.12 | 86.12 | 86.12 | -10.001% | 2 | 39 | -80.725% |
| 2026-04-15 | 95.90 | 95.92 | 95.69 | 95.69 | -10.887% | 8 | 37 | -82.652% |
| 2026-04-09 | 107.33 | 107.48 | 107.33 | 107.38 | -5.947% | 4 | 33 | -84.541% |
| 2026-04-08 | 112.95 | 114.39 | 112.95 | 114.17 | -30.384% | 6 | 34 | -85.460% |
| 2026-03-26 | 164.00 | 164.00 | 164.00 | 164.00 | +1.680% | 1 | 35 | -89.878% |
| 2026-03-24 | 162.13 | 162.13 | 161.29 | 161.29 | +5.075% | 2 | 34 | -89.708% |
| 2026-03-19 | 164.70 | 164.70 | 153.50 | 153.50 | -0.169% | 6 | 34 | -89.186% |
| 2026-03-18 | 148.20 | 154.11 | 148.20 | 153.76 | +11.542% | 7 | 30 | -89.204% |
| 2026-03-17 | 137.85 | 137.85 | 137.85 | 137.85 | -3.937% | 1 | 29 | -87.958% |
| 2026-03-16 | 143.50 | 143.50 | 143.50 | 143.50 | -1.793% | 1 | 30 | -88.432% |
| 2026-03-13 | 146.12 | 146.12 | 146.12 | 146.12 | +0.426% | 1 | 30 | -88.639% |
| 2026-03-12 | 144.70 | 145.50 | 144.70 | 145.50 | -11.248% | 3 | 29 | -88.591% |
| 2026-03-09 | 162.68 | 164.52 | 162.68 | 163.94 | +34.476% | 54 | 30 | -89.874% |
| 2026-02-26 | 114.75 | 121.91 | 114.75 | 121.91 | +5.641% | 8 | 11 | -86.383% |
| 2026-02-25 | 116.08 | 116.08 | 115.40 | 115.40 | -5.834% | 6 | 13 | -85.615% |
| 2026-02-18 | 122.55 | 122.55 | 122.55 | 122.55 | +2.604% | 1 | 13 | -86.455% |
| 2026-02-11 | 118.89 | 119.44 | 118.89 | 119.44 | +2.886% | 2 | 13 | -86.102% |
| 2026-01-30 | 114.09 | 116.09 | 114.09 | 116.09 | +0.851% | 6 | 12 | -85.701% |
| 2026-01-28 | 112.51 | 115.11 | 112.51 | 115.11 | 0.000% | 6 | 6 | -85.579% |