SPX270219P05400000
SPX Feb 19 2027 5400.00 Put
optionOPRA
EODOct 28, 2026
17.20USD-14.640%(-2.95)1Vol385OI
SPX270219P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.20 | 17.20 | 17.20 | 17.20 | -14.640% | 1 | 385 | 0.000% |
| 2026-10-26 | 20.15 | 20.15 | 20.15 | 20.15 | -12.771% | 2 | 383 | -14.640% |
| 2026-10-23 | 23.10 | 23.10 | 23.10 | 23.10 | +0.610% | 1 | 383 | -25.541% |
| 2026-10-22 | 19.80 | 22.96 | 19.80 | 22.96 | +31.350% | 50 | 381 | -25.087% |
| 2026-10-21 | 17.47 | 17.48 | 17.47 | 17.48 | -26.555% | 4 | 381 | -1.602% |
| 2026-10-16 | 23.80 | 23.80 | 23.80 | 23.80 | +38.372% | 115 | 438 | -27.731% |
| 2026-10-15 | 17.70 | 17.70 | 17.20 | 17.20 | -4.920% | 6 | 436 | 0.000% |
| 2026-10-14 | 18.09 | 18.09 | 18.09 | 18.09 | +10.710% | 64 | 500 | -4.920% |
| 2026-10-09 | 16.34 | 16.34 | 16.34 | 16.34 | -3.027% | 5 | 540 | +5.263% |
| 2026-10-08 | 16.85 | 16.85 | 16.85 | 16.85 | -0.649% | 1 | 407 | +2.077% |
| 2026-10-06 | 16.96 | 16.96 | 16.96 | 16.96 | -14.774% | 3 | 407 | +1.415% |
| 2026-10-02 | 19.80 | 19.90 | 19.80 | 19.90 | -5.999% | 8 | 403 | -13.568% |
| 2026-10-01 | 21.17 | 21.17 | 21.17 | 21.17 | +2.767% | 50 | 373 | -18.753% |
| 2026-09-30 | 20.60 | 20.60 | 20.60 | 20.60 | +2.233% | 64 | 309 | -16.505% |
| 2026-09-25 | 20.30 | 20.30 | 19.80 | 20.15 | -4.276% | 14 | 319 | -14.640% |
| 2026-09-23 | 20.35 | 21.10 | 20.35 | 21.05 | +0.959% | 36 | 297 | -18.290% |
| 2026-09-21 | 20.85 | 20.85 | 20.85 | 20.85 | -11.277% | 237 | 315 | -17.506% |
| 2026-09-18 | 24.27 | 24.27 | 23.50 | 23.50 | -8.167% | 19 | 316 | -26.809% |
| 2026-09-14 | 25.56 | 25.59 | 25.56 | 25.59 | +1.952% | 2 | 316 | -32.786% |
| 2026-09-11 | 25.25 | 25.25 | 25.10 | 25.10 | +7.036% | 3 | 318 | -31.474% |
| 2026-09-03 | 23.70 | 23.70 | 23.45 | 23.45 | -9.808% | 5 | 318 | -26.652% |
| 2026-09-02 | 26.57 | 26.57 | 26.00 | 26.00 | -0.269% | 5 | 321 | -33.846% |
| 2026-08-28 | 26.07 | 26.07 | 26.07 | 26.07 | -1.623% | 10 | 316 | -34.024% |
| 2026-08-27 | 26.50 | 26.50 | 26.50 | 26.50 | -11.667% | 1 | 315 | -35.094% |
| 2026-08-24 | 30.00 | 30.00 | 30.00 | 30.00 | -7.692% | 1 | 316 | -42.667% |
| 2026-08-20 | 32.60 | 32.60 | 32.40 | 32.50 | -0.915% | 35 | 315 | -47.077% |
| 2026-08-18 | 32.98 | 32.98 | 32.60 | 32.80 | +1.485% | 10 | 318 | -47.561% |
| 2026-08-11 | 32.20 | 32.32 | 32.20 | 32.32 | -5.275% | 21 | 299 | -46.782% |
| 2026-08-04 | 35.70 | 35.70 | 34.12 | 34.12 | -17.023% | 55 | 250 | -49.590% |
| 2026-07-31 | 41.12 | 41.12 | 41.12 | 41.12 | -5.297% | 171 | 87 | -58.171% |
| 2026-07-29 | 43.42 | 43.42 | 43.42 | 43.42 | -0.800% | 1 | 86 | -60.387% |
| 2026-07-15 | 44.03 | 44.03 | 43.77 | 43.77 | -5.095% | 9 | 86 | -60.704% |
| 2026-07-14 | 46.12 | 46.12 | 46.12 | 46.12 | +2.489% | 1 | 86 | -62.706% |
| 2026-07-09 | 45.00 | 45.00 | 45.00 | 45.00 | -1.532% | 3 | 83 | -61.778% |
| 2026-07-07 | 45.70 | 45.70 | 45.70 | 45.70 | -18.727% | 5 | 85 | -62.363% |
| 2026-06-25 | 55.95 | 56.23 | 55.95 | 56.23 | +1.060% | 2 | 85 | -69.411% |
| 2026-06-24 | 56.08 | 56.08 | 55.64 | 55.64 | -7.728% | 2 | 85 | -69.087% |
| 2026-06-23 | 61.01 | 61.01 | 60.30 | 60.30 | +10.907% | 6 | 82 | -71.476% |
| 2026-06-17 | 53.98 | 54.56 | 53.98 | 54.37 | +4.197% | 4 | 80 | -68.365% |
| 2026-06-15 | 52.24 | 52.24 | 52.18 | 52.18 | -20.421% | 2 | 82 | -67.037% |
| 2026-06-09 | 65.52 | 66.08 | 65.52 | 65.57 | +17.741% | 82 | 41 | -73.768% |
| 2026-06-01 | 55.70 | 55.70 | 55.69 | 55.69 | -24.242% | 2 | 42 | -69.115% |
| 2026-05-18 | 73.51 | 73.51 | 73.51 | 73.51 | +0.369% | 2 | 40 | -76.602% |
| 2026-05-13 | 73.24 | 73.24 | 73.24 | 73.24 | -1.823% | 1 | 41 | -76.516% |
| 2026-05-12 | 74.70 | 74.70 | 74.60 | 74.60 | +2.052% | 5 | 38 | -76.944% |
| 2026-05-11 | 73.50 | 73.50 | 73.10 | 73.10 | -10.064% | 2 | 38 | -76.471% |
| 2026-05-01 | 78.20 | 81.49 | 78.20 | 81.28 | -4.455% | 5 | 38 | -78.839% |
| 2026-04-30 | 85.07 | 85.07 | 85.07 | 85.07 | -4.641% | 1 | 38 | -79.781% |
| 2026-04-29 | 89.24 | 89.24 | 89.21 | 89.21 | -1.967% | 2 | 37 | -80.720% |
| 2026-04-28 | 90.90 | 91.00 | 90.90 | 91.00 | -0.958% | 2 | 36 | -81.099% |
| 2026-04-20 | 92.05 | 92.05 | 91.88 | 91.88 | +1.413% | 2 | 36 | -81.280% |
| 2026-04-17 | 91.41 | 91.41 | 90.60 | 90.60 | -19.431% | 5 | 35 | -81.015% |
| 2026-04-09 | 112.45 | 112.45 | 112.45 | 112.45 | -28.685% | 1 | 33 | -84.704% |
| 2026-04-01 | 157.68 | 157.68 | 157.68 | 157.68 | -16.128% | 1 | 33 | -89.092% |
| 2026-03-31 | 188.00 | 188.00 | 188.00 | 188.00 | +3.982% | 3 | 32 | -90.851% |
| 2026-03-26 | 169.00 | 180.80 | 169.00 | 180.80 | +15.601% | 4 | 29 | -90.487% |
| 2026-03-25 | 154.50 | 156.40 | 154.50 | 156.40 | +4.197% | 2 | 26 | -89.003% |
| 2026-03-23 | 150.10 | 150.10 | 150.10 | 150.10 | -11.649% | 1 | 26 | -88.541% |
| 2026-03-20 | 171.99 | 172.02 | 169.89 | 169.89 | +1.125% | 16 | 27 | -89.876% |
| 2026-03-19 | 171.80 | 171.80 | 168.00 | 168.00 | +17.779% | 9 | 19 | -89.762% |
| 2026-03-17 | 142.36 | 142.64 | 142.36 | 142.64 | -13.969% | 2 | 12 | -87.942% |
| 2026-03-13 | 165.80 | 165.80 | 165.80 | 165.80 | +9.439% | 1 | 12 | -89.626% |
| 2026-03-12 | 151.00 | 151.50 | 151.00 | 151.50 | -8.971% | 6 | 12 | -88.647% |
| 2026-03-09 | 166.86 | 166.86 | 166.43 | 166.43 | +22.519% | 10 | 8 | -89.665% |
| 2026-03-05 | 136.00 | 136.00 | 135.84 | 135.84 | +9.460% | 2 | 4 | -87.338% |
| 2026-03-04 | 123.96 | 124.10 | 123.96 | 124.10 | -16.217% | 4 | 4 | -86.140% |
| 2026-03-03 | 148.12 | 148.12 | 148.12 | 148.12 | +17.799% | 1 | 2 | -88.388% |
| 2026-02-23 | 125.34 | 125.74 | 125.34 | 125.74 | -1.612% | 2 | 2 | -86.321% |
| 2026-02-20 | 127.69 | 127.80 | 127.69 | 127.80 | -0.070% | 2 | 2 | -86.541% |
| 2026-02-12 | 127.60 | 127.89 | 127.60 | 127.89 | +3.790% | 2 | 2 | -86.551% |
| 2026-01-30 | 123.22 | 123.22 | 123.22 | 123.22 | 0.000% | 1 | 1 | -86.041% |