SPX270219P05425000
SPX Feb 19 2027 5425.00 Put
optionOPRA
EODOct 28, 2026
17.60USD-25.424%(-6.00)1Vol216OI
SPX270219P05425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.60 | 17.60 | 17.60 | 17.60 | -25.424% | 1 | 215 | 0.000% |
| 2026-10-23 | 23.60 | 23.60 | 23.60 | 23.60 | +12.274% | 1 | 215 | -25.424% |
| 2026-10-22 | 21.02 | 21.02 | 21.02 | 21.02 | +24.822% | 6 | 215 | -16.270% |
| 2026-10-14 | 16.83 | 16.84 | 16.83 | 16.84 | +0.537% | 2 | 215 | +4.513% |
| 2026-10-09 | 16.75 | 16.75 | 16.75 | 16.75 | -3.179% | 6 | 215 | +5.075% |
| 2026-10-06 | 17.30 | 17.30 | 17.30 | 17.30 | -14.356% | 3 | 218 | +1.734% |
| 2026-10-02 | 20.20 | 20.20 | 20.20 | 20.20 | -2.463% | 3 | 215 | -12.871% |
| 2026-09-28 | 21.80 | 21.80 | 20.40 | 20.71 | +0.097% | 124 | 263 | -15.017% |
| 2026-09-25 | 20.65 | 20.69 | 20.65 | 20.69 | -10.043% | 132 | 131 | -14.935% |
| 2026-09-24 | 23.00 | 23.00 | 23.00 | 23.00 | +13.861% | 1 | 130 | -23.478% |
| 2026-09-22 | 20.20 | 20.20 | 20.20 | 20.20 | -15.481% | 50 | 80 | -12.871% |
| 2026-09-04 | 23.90 | 23.90 | 23.90 | 23.90 | -0.417% | 1 | 81 | -26.360% |
| 2026-09-03 | 24.00 | 24.00 | 24.00 | 24.00 | -28.741% | 1 | 80 | -26.667% |
| 2026-08-18 | 33.68 | 33.68 | 33.68 | 33.68 | +6.582% | 3 | 83 | -47.743% |
| 2026-08-17 | 31.60 | 31.60 | 31.60 | 31.60 | -17.708% | 1 | 83 | -44.304% |
| 2026-08-03 | 38.40 | 38.40 | 38.40 | 38.40 | -13.260% | 1 | 82 | -54.167% |
| 2026-07-29 | 44.27 | 44.27 | 44.27 | 44.27 | -2.274% | 1 | 81 | -60.244% |
| 2026-07-28 | 45.23 | 45.30 | 45.23 | 45.30 | -8.132% | 4 | 81 | -61.148% |
| 2026-07-17 | 49.31 | 49.31 | 49.31 | 49.31 | +4.870% | 4 | 79 | -64.307% |
| 2026-07-14 | 47.02 | 47.02 | 47.02 | 47.02 | -18.495% | 1 | 78 | -62.569% |
| 2026-06-25 | 57.63 | 57.70 | 57.61 | 57.69 | -6.499% | 18 | 72 | -69.492% |
| 2026-06-12 | 61.70 | 61.70 | 61.70 | 61.70 | -0.740% | 1 | 71 | -71.475% |
| 2026-06-08 | 62.18 | 62.18 | 62.16 | 62.16 | +6.566% | 2 | 71 | -71.686% |
| 2026-06-04 | 58.25 | 58.33 | 58.25 | 58.33 | +2.315% | 2 | 72 | -69.827% |
| 2026-05-29 | 57.01 | 57.01 | 57.01 | 57.01 | -17.723% | 50 | 23 | -69.128% |
| 2026-05-20 | 70.30 | 70.41 | 69.26 | 69.29 | -6.086% | 4 | 24 | -74.600% |
| 2026-05-11 | 73.78 | 73.78 | 73.78 | 73.78 | -59.372% | 1 | 24 | -76.145% |
| 2026-03-26 | 181.60 | 181.60 | 181.60 | 181.60 | +7.704% | 1 | 22 | -90.308% |
| 2026-03-23 | 168.21 | 168.61 | 168.21 | 168.61 | -0.525% | 2 | 21 | -89.562% |
| 2026-03-19 | 175.30 | 175.30 | 169.50 | 169.50 | +7.414% | 8 | 21 | -89.617% |
| 2026-03-18 | 157.80 | 157.80 | 157.80 | 157.80 | -6.627% | 3 | 15 | -88.847% |
| 2026-03-13 | 169.40 | 169.40 | 169.00 | 169.00 | +9.173% | 3 | 13 | -89.586% |
| 2026-03-12 | 154.00 | 154.80 | 153.60 | 154.80 | +12.320% | 7 | 10 | -88.630% |
| 2026-03-10 | 137.76 | 137.82 | 137.76 | 137.82 | -1.487% | 2 | 3 | -87.230% |
| 2026-03-03 | 139.90 | 139.90 | 139.90 | 139.90 | +17.573% | 1 | 2 | -87.420% |
| 2026-02-09 | 118.99 | 118.99 | 118.99 | 118.99 | -5.278% | 1 | 2 | -85.209% |
| 2026-01-30 | 125.62 | 125.62 | 125.62 | 125.62 | 0.000% | 1 | 1 | -85.989% |