Dark

SPX20270219P5500
SPX Feb 19 2027 5500.00 Put (SPX270219P05500000)
option OPRA

Inactive

Sep 3, 2026

25.50-13.676%(-4.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	25.4000	25.5000	25.4000	25.5000	-13.676%	2	3,339	0.000%
2026-09-01	28.6100	29.5400	28.6100	29.5400	+0.306%	20	3,339	-13.676%
2026-08-31	29.4500	29.4500	29.4500	29.4500	+6.703%	2	3,357	-13.413%
2026-08-28	27.6000	27.6000	27.6000	27.6000	-16.109%	1	3,357	-7.609%
2026-08-21	32.9000	32.9000	32.9000	32.9000	-3.235%	300	3,210	-22.492%
2026-08-20	34.0000	34.0000	34.0000	34.0000	-4.441%	5	3,107	-25.000%
2026-08-18	35.7600	35.9000	35.4000	35.5800	+2.241%	24	3,104	-28.331%
2026-08-17	34.8000	34.8000	34.8000	34.8000	+6.260%	10	3,107	-26.724%
2026-08-13	32.5500	32.7600	32.5100	32.7500	-1.711%	12	3,107	-22.137%
2026-08-12	33.3200	33.3200	33.3200	33.3200	-4.335%	1	3,113	-23.469%
2026-08-10	34.8300	34.8300	34.8300	34.8300	-2.300%	60	3,113	-26.787%
2026-08-07	35.8800	35.8800	35.5100	35.6500	-0.696%	16	3,053	-28.471%
2026-08-06	35.9000	35.9000	35.9000	35.9000	-2.446%	2	3,045	-28.969%
2026-08-04	36.8000	36.8000	36.8000	36.8000	-30.853%	1	3,045	-30.707%
2026-07-24	53.3600	53.3600	53.2200	53.2200	-5.805%	2	3,044	-52.086%
2026-07-23	56.5000	56.5000	56.5000	56.5000	+11.506%	40	3,043	-54.867%
2026-07-21	50.6700	50.6700	50.6700	50.6700	-3.870%	1	3,043	-49.674%
2026-07-17	52.8400	52.8400	52.7100	52.7100	-4.164%	4	3,042	-51.622%
2026-07-08	55.3000	55.3000	55.0000	55.0000	+10.664%	4	3,044	-53.636%
2026-07-07	52.0000	52.0000	49.7000	49.7000	-23.243%	14	3,045	-48.692%
2026-06-23	64.6400	64.7500	64.6400	64.7500	+8.860%	2	3,032	-60.618%
2026-06-18	59.4800	59.4800	59.4800	59.4800	-4.862%	10	3,031	-57.128%
2026-06-17	61.0400	62.5200	61.0400	62.5200	-18.221%	2	3,031	-59.213%
2026-06-10	76.4500	76.4500	76.4500	76.4500	+15.658%	1	3,031	-66.645%
2026-06-05	63.0000	66.1000	63.0000	66.1000	+7.585%	33	3,031	-61.422%
2026-06-04	61.4400	61.4400	61.4400	61.4400	+1.722%	1	3,008	-58.496%
2026-06-01	60.4000	60.4000	60.4000	60.4000	-0.198%	4	3,006	-57.781%
2026-05-29	60.5100	60.5200	60.5100	60.5200	-2.857%	2	3,006	-57.865%
2026-05-28	64.7900	64.7900	62.2800	62.3000	-4.667%	47	3,007	-59.069%
2026-05-26	65.3500	65.3500	65.3500	65.3500	-3.056%	1	3,008	-60.979%
2026-05-22	67.4100	67.4100	67.4100	67.4100	-13.908%	1	3,007	-62.172%
2026-05-19	78.3000	78.3000	78.3000	78.3000	+0.643%	1	3,006	-67.433%
2026-05-15	77.8000	77.8000	77.8000	77.8000	-1.755%	1	3,005	-67.224%
2026-05-13	79.7700	79.9600	79.1900	79.1900	-4.302%	28	3,002	-67.799%
2026-05-12	82.5000	82.7500	82.5000	82.7500	+3.866%	2	3,002	-69.184%
2026-05-08	79.6700	79.6700	79.6700	79.6700	-2.485%	1	3,002	-67.993%
2026-05-07	81.7000	81.7000	81.7000	81.7000	-3.939%	1	3,002	-68.788%
2026-05-06	85.2100	85.2300	85.0500	85.0500	-5.184%	8	3,002	-70.018%
2026-05-05	87.6600	89.7000	87.6600	89.7000	+1.471%	3	2,994	-71.572%
2026-05-01	84.9000	88.4000	84.9000	88.4000	-11.066%	29	2,965	-71.154%
2026-04-23	99.4000	99.4000	99.4000	99.4000	0.000%	1	2,965	-74.346%
2026-04-22	99.4000	99.4000	99.4000	99.4000	-6.579%	1	2,966	-74.346%
2026-04-21	105.3400	106.4000	105.3400	106.4000	+8.130%	11	2,956	-76.034%
2026-04-17	98.4000	98.4000	98.4000	98.4000	-19.967%	101	2,956	-74.085%
2026-04-09	122.9500	122.9500	122.9500	122.9500	-6.502%	1	2,871	-79.260%
2026-04-08	129.0000	131.7000	129.0000	131.5000	-16.157%	37	2,857	-80.608%
2026-04-06	156.8400	156.8400	156.8400	156.8400	-9.955%	1	2,822	-83.741%
2026-04-01	174.1800	174.1800	174.1800	174.1800	-6.856%	1	2,822	-85.360%
2026-03-31	187.0000	187.0000	187.0000	187.0000	-15.781%	1	2,820	-86.364%
2026-03-30	207.3700	222.0400	207.3700	222.0400	+7.557%	2	2,819	-88.516%
2026-03-27	206.4400	206.4400	206.4400	206.4400	+4.845%	1	2,819	-87.648%
2026-03-26	178.8700	197.4000	178.8700	196.9000	+9.767%	5	2,819	-87.049%
2026-03-24	179.3000	179.3800	179.3000	179.3800	-3.351%	2	2,817	-85.784%
2026-03-19	191.8200	191.8200	185.6000	185.6000	+10.410%	505	2,766	-86.261%
2026-03-18	168.1000	168.1000	168.1000	168.1000	+3.446%	3	2,363	-84.830%
2026-03-16	158.0900	162.5000	158.0900	162.5000	-4.164%	5	2,361	-84.308%
2026-03-12	169.5600	169.5600	169.5600	169.5600	+6.241%	1,401	2,360	-84.961%
2026-03-11	159.6000	159.6000	159.6000	159.6000	-0.312%	1	1,151	-84.023%
2026-03-10	145.0300	160.1000	144.9000	160.1000	-5.918%	5	1,151	-84.072%
2026-03-06	170.6800	170.6800	165.7000	170.1700	+25.679%	4	1,150	-85.015%
2026-03-04	135.6000	135.6000	135.4000	135.4000	-7.929%	2	1,148	-81.167%
2026-03-03	160.4200	160.4200	147.0600	147.0600	+6.782%	2	1,147	-82.660%
2026-03-02	141.2500	145.0500	137.7200	137.7200	-2.048%	3	1,145	-81.484%
2026-02-27	143.2100	143.2100	140.0300	140.6000	+2.002%	3	1,146	-81.863%
2026-02-24	138.3100	138.3300	137.8400	137.8400	-2.380%	8	805	-81.500%
2026-02-20	141.2000	141.2000	141.2000	141.2000	+0.391%	300	786	-81.941%
2026-02-19	142.8700	142.8700	139.4600	140.6500	+2.365%	500	518	-81.870%
2026-02-18	138.7000	139.7200	137.4000	137.4000	+9.876%	17	18	-81.441%
2026-02-11	125.0500	125.0500	125.0500	125.0500	-3.667%	1	4	-79.608%
2026-02-09	129.8100	129.8100	129.8100	129.8100	-3.422%	2	4	-80.356%
2026-02-06	134.5600	134.5600	134.4100	134.4100	+5.901%	2	3	-81.028%
2026-01-16	126.9200	126.9200	126.9200	126.9200	-1.536%	1	2	-79.909%
2026-01-15	128.8000	128.9000	128.8000	128.9000	0.000%	2	2	-80.217%

.dark-mode .qghXLX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qghXLX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P5500SPX Feb 19 2027 5500.00 Put (SPX270219P05500000)option OPRA

SPX20270219P5500
SPX Feb 19 2027 5500.00 Put (SPX270219P05500000)
option OPRA