SPX270219P05450000
SPX Feb 19 2027 5450.00 Put
optionOPRA
EODOct 26, 2026
20.53USD-14.813%(-3.57)2Vol177OI
SPX270219P05450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 20.52 | 20.53 | 20.52 | 20.53 | -14.813% | 2 | 178 | 0.000% |
| 2026-10-23 | 24.10 | 24.10 | 24.10 | 24.10 | +0.795% | 1 | 178 | -14.813% |
| 2026-10-22 | 23.91 | 23.91 | 23.91 | 23.91 | +21.063% | 8 | 170 | -14.136% |
| 2026-10-20 | 19.75 | 19.75 | 19.75 | 19.75 | -21.000% | 4 | 166 | +3.949% |
| 2026-10-16 | 25.00 | 25.00 | 25.00 | 25.00 | +6.838% | 1 | 165 | -17.880% |
| 2026-10-01 | 23.40 | 23.40 | 23.40 | 23.40 | +10.586% | 36 | 201 | -12.265% |
| 2026-09-30 | 21.20 | 21.20 | 21.16 | 21.16 | -5.704% | 2 | 201 | -2.977% |
| 2026-09-24 | 22.80 | 23.25 | 22.23 | 22.44 | +3.410% | 9 | 205 | -8.512% |
| 2026-09-23 | 21.40 | 22.00 | 21.40 | 21.70 | +7.426% | 125 | 250 | -5.392% |
| 2026-09-22 | 20.50 | 20.80 | 20.20 | 20.20 | -30.513% | 168 | 98 | +1.634% |
| 2026-09-10 | 29.07 | 29.07 | 29.07 | 29.07 | +18.171% | 4 | 98 | -29.377% |
| 2026-09-03 | 24.60 | 24.60 | 24.60 | 24.60 | -27.647% | 1 | 97 | -16.545% |
| 2026-08-20 | 34.00 | 34.00 | 34.00 | 34.00 | +1.493% | 1 | 97 | -39.618% |
| 2026-08-17 | 33.40 | 33.50 | 33.40 | 33.50 | +5.678% | 4 | 93 | -38.716% |
| 2026-08-13 | 31.70 | 31.70 | 31.70 | 31.70 | -6.956% | 4 | 90 | -35.237% |
| 2026-08-07 | 34.10 | 34.10 | 34.07 | 34.07 | -4.566% | 2 | 91 | -39.742% |
| 2026-08-04 | 35.70 | 35.70 | 35.70 | 35.70 | -23.407% | 1 | 92 | -42.493% |
| 2026-07-28 | 47.03 | 47.03 | 46.61 | 46.61 | +0.496% | 4 | 91 | -55.954% |
| 2026-07-21 | 46.34 | 46.38 | 46.34 | 46.38 | -5.270% | 4 | 91 | -55.735% |
| 2026-07-20 | 48.93 | 48.96 | 48.93 | 48.96 | -1.091% | 16 | 90 | -58.068% |
| 2026-07-08 | 49.50 | 49.50 | 49.50 | 49.50 | +3.687% | 1 | 91 | -58.525% |
| 2026-07-07 | 47.73 | 47.74 | 47.73 | 47.74 | -5.089% | 4 | 91 | -56.996% |
| 2026-06-30 | 50.30 | 50.30 | 50.30 | 50.30 | -15.048% | 1 | 92 | -59.185% |
| 2026-06-26 | 59.21 | 59.21 | 59.21 | 59.21 | +0.288% | 10 | 92 | -65.327% |
| 2026-06-24 | 59.04 | 59.04 | 59.04 | 59.04 | +2.411% | 10 | 92 | -65.227% |
| 2026-06-18 | 58.04 | 58.04 | 57.65 | 57.65 | -23.531% | 2 | 91 | -64.389% |
| 2026-06-11 | 75.61 | 75.61 | 75.39 | 75.39 | +24.406% | 2 | 92 | -72.768% |
| 2026-06-03 | 60.60 | 60.60 | 60.60 | 60.60 | +3.607% | 1 | 92 | -66.122% |
| 2026-05-29 | 58.56 | 58.56 | 58.49 | 58.49 | -6.401% | 2 | 91 | -64.900% |
| 2026-05-26 | 62.49 | 62.49 | 62.49 | 62.49 | -12.809% | 1 | 91 | -67.147% |
| 2026-05-20 | 71.76 | 71.76 | 71.67 | 71.67 | -4.859% | 2 | 92 | -71.355% |
| 2026-05-11 | 75.33 | 75.33 | 75.33 | 75.33 | -20.955% | 1 | 92 | -72.747% |
| 2026-04-28 | 95.30 | 95.30 | 95.30 | 95.30 | +2.440% | 1 | 92 | -78.458% |
| 2026-04-24 | 93.03 | 93.03 | 93.03 | 93.03 | -3.696% | 1 | 92 | -77.932% |
| 2026-04-23 | 96.60 | 96.60 | 96.60 | 96.60 | +1.258% | 1 | 92 | -78.747% |
| 2026-04-22 | 95.40 | 95.40 | 95.40 | 95.40 | -0.042% | 1 | 93 | -78.480% |
| 2026-04-20 | 95.36 | 95.44 | 95.36 | 95.44 | +0.760% | 2 | 93 | -78.489% |
| 2026-04-17 | 94.72 | 94.72 | 94.72 | 94.72 | -49.751% | 1 | 93 | -78.326% |
| 2026-03-26 | 179.00 | 188.50 | 179.00 | 188.50 | +6.359% | 5 | 94 | -89.109% |
| 2026-03-24 | 176.63 | 177.23 | 176.63 | 177.23 | +5.714% | 2 | 89 | -88.416% |
| 2026-03-23 | 167.10 | 167.65 | 167.10 | 167.65 | +0.570% | 2 | 90 | -87.754% |
| 2026-03-19 | 179.30 | 179.30 | 166.70 | 166.70 | +3.540% | 6 | 89 | -87.684% |
| 2026-03-18 | 162.07 | 162.07 | 161.00 | 161.00 | +6.411% | 5 | 84 | -87.248% |
| 2026-03-16 | 151.30 | 151.30 | 151.30 | 151.30 | -7.326% | 1 | 80 | -86.431% |
| 2026-03-12 | 157.40 | 163.26 | 157.40 | 163.26 | +6.428% | 8 | 79 | -87.425% |
| 2026-03-11 | 154.80 | 154.80 | 153.10 | 153.40 | -0.840% | 10 | 74 | -86.617% |
| 2026-03-10 | 154.70 | 154.70 | 154.70 | 154.70 | +3.756% | 1 | 69 | -86.729% |
| 2026-03-09 | 147.80 | 149.60 | 147.80 | 149.10 | +13.635% | 3 | 69 | -86.231% |
| 2026-03-04 | 131.17 | 132.67 | 131.12 | 131.21 | -3.522% | 80 | 66 | -84.353% |
| 2026-03-02 | 138.44 | 139.52 | 136.00 | 136.00 | +6.692% | 6 | 29 | -84.904% |
| 2026-02-26 | 127.55 | 127.55 | 127.47 | 127.47 | -7.496% | 2 | 27 | -83.894% |
| 2026-02-19 | 137.67 | 137.80 | 137.67 | 137.80 | +13.565% | 2 | 28 | -85.102% |
| 2026-02-09 | 121.34 | 121.34 | 121.34 | 121.34 | -4.622% | 1 | 27 | -83.081% |
| 2026-02-06 | 127.27 | 127.27 | 127.22 | 127.22 | -1.897% | 2 | 26 | -83.863% |
| 2026-01-30 | 123.84 | 130.21 | 123.82 | 129.68 | +7.806% | 46 | 24 | -84.169% |
| 2026-01-26 | 120.29 | 120.29 | 120.29 | 120.29 | 0.000% | 1 | 1 | -82.933% |