SPX270219P05475000
SPX Feb 19 2027 5475.00 Put
optionOPRA
EODOct 27, 2026
19.20USD-21.633%(-5.30)6Vol187OI
SPX270219P05475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.20 | 19.20 | 19.20 | 19.20 | -21.633% | 6 | 187 | 0.000% |
| 2026-10-23 | 24.50 | 24.50 | 24.50 | 24.50 | +21.648% | 1 | 188 | -21.633% |
| 2026-10-19 | 20.18 | 20.18 | 20.14 | 20.14 | +1.717% | 4 | 186 | -4.667% |
| 2026-10-15 | 19.80 | 19.80 | 19.80 | 19.80 | -11.409% | 20 | 178 | -3.030% |
| 2026-09-23 | 22.35 | 22.35 | 22.35 | 22.35 | +8.865% | 4 | 178 | -14.094% |
| 2026-09-22 | 20.53 | 20.53 | 20.53 | 20.53 | -18.790% | 4 | 178 | -6.478% |
| 2026-09-17 | 25.28 | 25.28 | 25.28 | 25.28 | -14.767% | 87 | 91 | -24.051% |
| 2026-09-10 | 29.67 | 29.67 | 29.66 | 29.66 | +21.807% | 4 | 89 | -35.266% |
| 2026-09-04 | 24.35 | 24.35 | 24.35 | 24.35 | -2.209% | 18 | 98 | -21.150% |
| 2026-09-03 | 24.90 | 24.90 | 24.90 | 24.90 | -7.778% | 1 | 97 | -22.892% |
| 2026-09-02 | 27.20 | 27.20 | 27.00 | 27.00 | -1.099% | 6 | 103 | -28.889% |
| 2026-08-28 | 27.30 | 27.30 | 27.30 | 27.30 | -21.098% | 1 | 103 | -29.670% |
| 2026-08-20 | 34.60 | 34.60 | 34.60 | 34.60 | +8.805% | 18 | 85 | -44.509% |
| 2026-08-14 | 31.80 | 31.80 | 31.80 | 31.80 | -4.733% | 4 | 85 | -39.623% |
| 2026-08-12 | 33.46 | 33.46 | 33.38 | 33.38 | -5.170% | 2 | 86 | -42.481% |
| 2026-08-06 | 35.20 | 35.20 | 35.20 | 35.20 | -2.762% | 3 | 83 | -45.455% |
| 2026-08-04 | 37.05 | 37.20 | 36.20 | 36.20 | -29.297% | 8 | 75 | -46.961% |
| 2026-07-30 | 51.20 | 51.20 | 51.10 | 51.20 | +10.823% | 4 | 71 | -62.500% |
| 2026-07-10 | 46.20 | 46.20 | 46.20 | 46.20 | -40.349% | 1 | 70 | -58.442% |
| 2026-05-13 | 77.45 | 77.45 | 77.45 | 77.45 | +0.715% | 4 | 70 | -75.210% |
| 2026-05-11 | 76.90 | 76.90 | 76.90 | 76.90 | -7.550% | 1 | 71 | -75.033% |
| 2026-05-06 | 83.18 | 83.18 | 83.18 | 83.18 | -11.979% | 4 | 67 | -76.918% |
| 2026-04-27 | 94.50 | 94.50 | 94.50 | 94.50 | +0.201% | 1 | 67 | -79.683% |
| 2026-04-17 | 94.31 | 94.31 | 94.31 | 94.31 | -23.636% | 2 | 66 | -79.642% |
| 2026-04-09 | 123.50 | 123.50 | 123.50 | 123.50 | -34.897% | 1 | 65 | -84.453% |
| 2026-03-31 | 201.00 | 201.00 | 189.70 | 189.70 | -8.402% | 2 | 65 | -89.879% |
| 2026-03-30 | 207.70 | 207.70 | 207.10 | 207.10 | +7.529% | 9 | 65 | -90.729% |
| 2026-03-26 | 187.36 | 193.10 | 186.78 | 192.60 | +8.752% | 41 | 64 | -90.031% |
| 2026-03-19 | 177.10 | 177.10 | 177.10 | 177.10 | +7.464% | 1 | 50 | -89.159% |
| 2026-03-18 | 164.60 | 164.80 | 164.60 | 164.80 | +2.170% | 6 | 49 | -88.350% |
| 2026-03-12 | 160.60 | 161.30 | 160.60 | 161.30 | +7.533% | 4 | 45 | -88.097% |
| 2026-03-10 | 150.85 | 150.85 | 150.00 | 150.00 | +10.996% | 2 | 41 | -87.200% |
| 2026-03-04 | 135.58 | 135.58 | 135.14 | 135.14 | -3.139% | 2 | 41 | -85.793% |
| 2026-02-17 | 139.52 | 139.52 | 139.52 | 139.52 | -0.549% | 1 | 41 | -86.239% |
| 2026-02-04 | 139.89 | 140.29 | 139.89 | 140.29 | +9.859% | 2 | 40 | -86.314% |
| 2026-01-22 | 127.70 | 127.70 | 127.70 | 127.70 | -6.447% | 8 | 40 | -84.965% |
| 2026-01-21 | 136.50 | 136.50 | 136.50 | 136.50 | 0.000% | 32 | 32 | -85.934% |