SPX270219P05500000
SPX Feb 19 2027 5500.00 Put
optionOPRA
EODOct 28, 2026
18.80USD-6.000%(-1.20)1Vol8,530OI
SPX270219P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.80 | 18.80 | 18.80 | 18.80 | -6.000% | 1 | 8,529 | 0.000% |
| 2026-10-27 | 20.40 | 20.40 | 20.00 | 20.00 | -2.439% | 32 | 8,529 | -6.000% |
| 2026-10-26 | 20.76 | 20.76 | 20.50 | 20.50 | -18.000% | 240 | 8,373 | -8.293% |
| 2026-10-23 | 23.91 | 25.00 | 23.85 | 25.00 | +1.874% | 3 | 8,373 | -24.800% |
| 2026-10-22 | 21.95 | 24.54 | 21.95 | 24.54 | +33.879% | 9 | 8,364 | -23.390% |
| 2026-10-21 | 18.70 | 19.10 | 18.33 | 18.33 | -5.515% | 87 | 8,443 | +2.564% |
| 2026-10-20 | 21.07 | 21.07 | 19.40 | 19.40 | +8.319% | 9 | 8,450 | -3.093% |
| 2026-10-09 | 17.91 | 17.91 | 17.91 | 17.91 | +0.112% | 5 | 8,450 | +4.969% |
| 2026-10-06 | 18.39 | 18.39 | 17.89 | 17.89 | -23.350% | 742 | 3,654 | +5.087% |
| 2026-10-01 | 23.34 | 23.34 | 23.34 | 23.34 | +7.558% | 14 | 3,674 | -19.452% |
| 2026-09-30 | 21.70 | 21.70 | 21.70 | 21.70 | -4.152% | 1 | 3,673 | -13.364% |
| 2026-09-25 | 22.64 | 22.64 | 22.64 | 22.64 | +9.637% | 1 | 3,724 | -16.961% |
| 2026-09-22 | 20.65 | 20.65 | 20.65 | 20.65 | -8.628% | 8 | 3,716 | -8.959% |
| 2026-09-21 | 22.60 | 22.60 | 22.60 | 22.60 | -12.606% | 1 | 3,715 | -16.814% |
| 2026-09-18 | 25.87 | 25.87 | 25.86 | 25.86 | +0.937% | 4 | 3,714 | -27.301% |
| 2026-09-17 | 25.80 | 25.80 | 25.62 | 25.62 | -6.428% | 54 | 3,664 | -26.620% |
| 2026-09-11 | 27.38 | 27.38 | 27.38 | 27.38 | +7.373% | 4 | 3,664 | -31.337% |
| 2026-09-03 | 25.40 | 25.50 | 25.40 | 25.50 | -13.676% | 2 | 3,339 | -26.275% |
| 2026-09-01 | 28.61 | 29.54 | 28.61 | 29.54 | +0.306% | 20 | 3,357 | -36.357% |
| 2026-08-31 | 29.45 | 29.45 | 29.45 | 29.45 | +6.703% | 2 | 3,357 | -36.163% |
| 2026-08-28 | 27.60 | 27.60 | 27.60 | 27.60 | -16.109% | 1 | 3,357 | -31.884% |
| 2026-08-21 | 32.90 | 32.90 | 32.90 | 32.90 | -3.235% | 300 | 3,107 | -42.857% |
| 2026-08-20 | 34.00 | 34.00 | 34.00 | 34.00 | -4.441% | 5 | 3,104 | -44.706% |
| 2026-08-18 | 35.76 | 35.90 | 35.40 | 35.58 | +2.241% | 24 | 3,107 | -47.161% |
| 2026-08-17 | 34.80 | 34.80 | 34.80 | 34.80 | +6.260% | 10 | 3,107 | -45.977% |
| 2026-08-13 | 32.55 | 32.76 | 32.51 | 32.75 | -1.711% | 12 | 3,113 | -42.595% |
| 2026-08-12 | 33.32 | 33.32 | 33.32 | 33.32 | -4.335% | 1 | 3,113 | -43.577% |
| 2026-08-10 | 34.83 | 34.83 | 34.83 | 34.83 | -2.300% | 60 | 3,053 | -46.024% |
| 2026-08-07 | 35.88 | 35.88 | 35.51 | 35.65 | -0.696% | 16 | 3,045 | -47.265% |
| 2026-08-06 | 35.90 | 35.90 | 35.90 | 35.90 | -2.446% | 2 | 3,045 | -47.632% |
| 2026-08-04 | 36.80 | 36.80 | 36.80 | 36.80 | -30.853% | 1 | 3,044 | -48.913% |
| 2026-07-24 | 53.36 | 53.36 | 53.22 | 53.22 | -5.805% | 2 | 3,043 | -64.675% |
| 2026-07-23 | 56.50 | 56.50 | 56.50 | 56.50 | +11.506% | 40 | 3,043 | -66.726% |
| 2026-07-21 | 50.67 | 50.67 | 50.67 | 50.67 | -3.870% | 1 | 3,042 | -62.897% |
| 2026-07-17 | 52.84 | 52.84 | 52.71 | 52.71 | -4.164% | 4 | 3,044 | -64.333% |
| 2026-07-08 | 55.30 | 55.30 | 55.00 | 55.00 | +10.664% | 4 | 3,045 | -65.818% |
| 2026-07-07 | 52.00 | 52.00 | 49.70 | 49.70 | -23.243% | 14 | 3,032 | -62.173% |
| 2026-06-23 | 64.64 | 64.75 | 64.64 | 64.75 | +8.860% | 2 | 3,031 | -70.965% |
| 2026-06-18 | 59.48 | 59.48 | 59.48 | 59.48 | -4.862% | 10 | 3,031 | -68.393% |
| 2026-06-17 | 61.04 | 62.52 | 61.04 | 62.52 | -18.221% | 2 | 3,031 | -69.930% |
| 2026-06-10 | 76.45 | 76.45 | 76.45 | 76.45 | +15.658% | 1 | 3,031 | -75.409% |
| 2026-06-05 | 63.00 | 66.10 | 63.00 | 66.10 | +7.585% | 33 | 3,008 | -71.558% |
| 2026-06-04 | 61.44 | 61.44 | 61.44 | 61.44 | +1.722% | 1 | 3,007 | -69.401% |
| 2026-06-01 | 60.40 | 60.40 | 60.40 | 60.40 | -0.198% | 4 | 3,006 | -68.874% |
| 2026-05-29 | 60.51 | 60.52 | 60.51 | 60.52 | -2.857% | 2 | 3,007 | -68.936% |
| 2026-05-28 | 64.79 | 64.79 | 62.28 | 62.30 | -4.667% | 47 | 3,008 | -69.823% |
| 2026-05-26 | 65.35 | 65.35 | 65.35 | 65.35 | -3.056% | 1 | 3,007 | -71.232% |
| 2026-05-22 | 67.41 | 67.41 | 67.41 | 67.41 | -13.908% | 1 | 3,006 | -72.111% |
| 2026-05-19 | 78.30 | 78.30 | 78.30 | 78.30 | +0.643% | 1 | 3,004 | -75.990% |
| 2026-05-15 | 77.80 | 77.80 | 77.80 | 77.80 | -1.755% | 1 | 3,002 | -75.835% |
| 2026-05-13 | 79.77 | 79.96 | 79.19 | 79.19 | -4.302% | 28 | 3,000 | -76.260% |
| 2026-05-12 | 82.50 | 82.75 | 82.50 | 82.75 | +3.866% | 2 | 3,002 | -77.281% |
| 2026-05-08 | 79.67 | 79.67 | 79.67 | 79.67 | -2.485% | 1 | 3,002 | -76.403% |
| 2026-05-07 | 81.70 | 81.70 | 81.70 | 81.70 | -3.939% | 1 | 3,002 | -76.989% |
| 2026-05-06 | 85.21 | 85.23 | 85.05 | 85.05 | -5.184% | 8 | 2,994 | -77.895% |
| 2026-05-05 | 87.66 | 89.70 | 87.66 | 89.70 | +1.471% | 3 | 2,993 | -79.041% |
| 2026-05-01 | 84.90 | 88.40 | 84.90 | 88.40 | -11.066% | 29 | 2,965 | -78.733% |
| 2026-04-23 | 99.40 | 99.40 | 99.40 | 99.40 | 0.000% | 1 | 2,965 | -81.087% |
| 2026-04-22 | 99.40 | 99.40 | 99.40 | 99.40 | -6.579% | 1 | 2,966 | -81.087% |
| 2026-04-21 | 105.34 | 106.40 | 105.34 | 106.40 | +8.130% | 11 | 2,956 | -82.331% |
| 2026-04-17 | 98.40 | 98.40 | 98.40 | 98.40 | -19.967% | 101 | 2,956 | -80.894% |
| 2026-04-09 | 122.95 | 122.95 | 122.95 | 122.95 | -6.502% | 1 | 2,871 | -84.709% |
| 2026-04-08 | 129.00 | 131.70 | 129.00 | 131.50 | -16.157% | 37 | 2,857 | -85.703% |
| 2026-04-06 | 156.84 | 156.84 | 156.84 | 156.84 | -9.955% | 1 | 2,822 | -88.013% |
| 2026-04-01 | 174.18 | 174.18 | 174.18 | 174.18 | -6.856% | 1 | 2,822 | -89.207% |
| 2026-03-31 | 187.00 | 187.00 | 187.00 | 187.00 | -15.781% | 1 | 2,820 | -89.947% |
| 2026-03-30 | 207.37 | 222.04 | 207.37 | 222.04 | +7.557% | 2 | 2,819 | -91.533% |
| 2026-03-27 | 206.44 | 206.44 | 206.44 | 206.44 | +4.845% | 1 | 2,819 | -90.893% |
| 2026-03-26 | 178.87 | 197.40 | 178.87 | 196.90 | +9.767% | 5 | 2,819 | -90.452% |
| 2026-03-24 | 179.30 | 179.38 | 179.30 | 179.38 | -3.351% | 2 | 2,817 | -89.519% |
| 2026-03-19 | 191.82 | 191.82 | 185.60 | 185.60 | +10.410% | 505 | 2,766 | -89.871% |
| 2026-03-18 | 168.10 | 168.10 | 168.10 | 168.10 | +3.446% | 3 | 2,363 | -88.816% |
| 2026-03-16 | 158.09 | 162.50 | 158.09 | 162.50 | -4.164% | 5 | 2,361 | -88.431% |
| 2026-03-12 | 169.56 | 169.56 | 169.56 | 169.56 | +6.241% | 1,401 | 2,360 | -88.912% |
| 2026-03-11 | 159.60 | 159.60 | 159.60 | 159.60 | -0.312% | 1 | 1,151 | -88.221% |
| 2026-03-10 | 145.03 | 160.10 | 144.90 | 160.10 | -5.918% | 5 | 1,151 | -88.257% |
| 2026-03-06 | 170.68 | 170.68 | 165.70 | 170.17 | +25.679% | 4 | 1,150 | -88.952% |
| 2026-03-04 | 135.60 | 135.60 | 135.40 | 135.40 | -7.929% | 2 | 1,148 | -86.115% |
| 2026-03-03 | 160.42 | 160.42 | 147.06 | 147.06 | +6.782% | 2 | 1,147 | -87.216% |
| 2026-03-02 | 141.25 | 145.05 | 137.72 | 137.72 | -2.048% | 3 | 1,145 | -86.349% |
| 2026-02-27 | 143.21 | 143.21 | 140.03 | 140.60 | +2.002% | 3 | 1,146 | -86.629% |
| 2026-02-24 | 138.31 | 138.33 | 137.84 | 137.84 | -2.380% | 8 | 805 | -86.361% |
| 2026-02-20 | 141.20 | 141.20 | 141.20 | 141.20 | +0.391% | 300 | 786 | -86.686% |
| 2026-02-19 | 142.87 | 142.87 | 139.46 | 140.65 | +2.365% | 500 | 518 | -86.633% |
| 2026-02-18 | 138.70 | 139.72 | 137.40 | 137.40 | +9.876% | 17 | 18 | -86.317% |
| 2026-02-11 | 125.05 | 125.05 | 125.05 | 125.05 | -3.667% | 1 | 4 | -84.966% |
| 2026-02-09 | 129.81 | 129.81 | 129.81 | 129.81 | -3.422% | 2 | 4 | -85.517% |
| 2026-02-06 | 134.56 | 134.56 | 134.41 | 134.41 | +5.901% | 2 | 3 | -86.013% |
| 2026-01-16 | 126.92 | 126.92 | 126.92 | 126.92 | -1.536% | 1 | 2 | -85.188% |
| 2026-01-15 | 128.80 | 128.90 | 128.80 | 128.90 | 0.000% | 2 | 2 | -85.415% |