SPX270219P05375000
SPX Feb 19 2027 5375.00 Put
optionOPRA
EODOct 28, 2026
16.90USD-6.111%(-1.10)1Vol48OI
SPX270219P05375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.90 | 16.90 | 16.90 | 16.90 | -6.111% | 1 | 49 | 0.000% |
| 2026-10-27 | 18.00 | 18.00 | 18.00 | 18.00 | -20.705% | 1 | 49 | -6.111% |
| 2026-10-23 | 22.70 | 22.70 | 22.70 | 22.70 | +10.732% | 1 | 50 | -25.551% |
| 2026-10-22 | 20.50 | 20.50 | 20.50 | 20.50 | +13.260% | 1 | 49 | -17.561% |
| 2026-10-20 | 18.10 | 18.10 | 18.10 | 18.10 | +3.429% | 1 | 49 | -6.630% |
| 2026-10-15 | 17.50 | 17.50 | 17.50 | 17.50 | -12.892% | 1 | 50 | -3.429% |
| 2026-09-25 | 20.29 | 20.29 | 20.09 | 20.09 | -2.523% | 120 | 170 | -15.879% |
| 2026-09-23 | 20.50 | 20.61 | 20.50 | 20.61 | +5.964% | 124 | 46 | -18.001% |
| 2026-09-22 | 19.49 | 19.49 | 19.45 | 19.45 | -31.514% | 2 | 47 | -13.111% |
| 2026-09-16 | 28.40 | 28.40 | 28.40 | 28.40 | +10.291% | 2 | 45 | -40.493% |
| 2026-09-15 | 25.75 | 25.75 | 25.75 | 25.75 | +10.991% | 2 | 43 | -34.369% |
| 2026-09-03 | 23.20 | 23.20 | 23.20 | 23.20 | -23.432% | 1 | 43 | -27.155% |
| 2026-08-19 | 30.30 | 30.30 | 30.20 | 30.30 | 0.000% | 3 | 42 | -44.224% |
| 2026-08-12 | 31.00 | 31.00 | 30.20 | 30.30 | -17.213% | 5 | 40 | -44.224% |
| 2026-08-03 | 36.90 | 36.90 | 36.51 | 36.60 | -25.000% | 6 | 36 | -53.825% |
| 2026-07-17 | 48.80 | 48.80 | 48.80 | 48.80 | +14.286% | 1 | 35 | -65.369% |
| 2026-07-10 | 42.70 | 42.70 | 42.70 | 42.70 | -6.565% | 1 | 34 | -60.422% |
| 2026-07-08 | 46.50 | 46.50 | 45.70 | 45.70 | -6.830% | 2 | 34 | -63.020% |
| 2026-07-02 | 49.16 | 49.16 | 49.05 | 49.05 | -4.274% | 4 | 33 | -65.545% |
| 2026-06-15 | 51.20 | 51.24 | 51.20 | 51.24 | -36.663% | 2 | 33 | -67.018% |
| 2026-05-05 | 80.90 | 80.90 | 80.90 | 80.90 | -13.881% | 1 | 33 | -79.110% |
| 2026-04-21 | 94.42 | 94.42 | 93.94 | 93.94 | +2.667% | 2 | 33 | -82.010% |
| 2026-04-20 | 89.31 | 91.50 | 89.09 | 91.50 | -21.175% | 3 | 33 | -81.530% |
| 2026-04-08 | 115.95 | 116.08 | 115.95 | 116.08 | -24.284% | 2 | 33 | -85.441% |
| 2026-04-07 | 153.09 | 153.31 | 153.09 | 153.31 | -20.109% | 2 | 34 | -88.977% |
| 2026-03-30 | 191.90 | 191.90 | 191.90 | 191.90 | +0.788% | 3 | 35 | -91.193% |
| 2026-03-27 | 190.10 | 190.40 | 190.10 | 190.40 | +14.768% | 4 | 32 | -91.124% |
| 2026-03-26 | 165.90 | 165.90 | 165.90 | 165.90 | +1.967% | 2 | 28 | -89.813% |
| 2026-03-19 | 168.10 | 168.10 | 162.70 | 162.70 | +15.554% | 4 | 26 | -89.613% |
| 2026-03-17 | 140.80 | 140.80 | 140.80 | 140.80 | -4.022% | 1 | 24 | -87.997% |
| 2026-03-16 | 146.70 | 146.70 | 146.70 | 146.70 | -1.656% | 1 | 24 | -88.480% |
| 2026-03-13 | 149.17 | 149.17 | 149.17 | 149.17 | -9.187% | 1 | 24 | -88.671% |
| 2026-03-09 | 165.14 | 165.78 | 164.19 | 164.26 | +27.333% | 44 | 23 | -89.711% |
| 2026-02-27 | 129.00 | 129.00 | 129.00 | 129.00 | 0.000% | 1 | 1 | -86.899% |