SPX270219P05525000
SPX Feb 19 2027 5525.00 Put
optionOPRA
EODOct 23, 2026
25.50USD+13.839%(+3.10)1Vol105OI
SPX270219P05525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.50 | 25.50 | 25.50 | 25.50 | +13.839% | 1 | 104 | 0.000% |
| 2026-09-25 | 22.40 | 22.40 | 22.40 | 22.40 | +1.220% | 1 | 104 | +13.839% |
| 2026-09-23 | 22.13 | 22.13 | 22.13 | 22.13 | -21.774% | 1 | 103 | +15.228% |
| 2026-09-16 | 28.27 | 28.29 | 28.27 | 28.29 | -6.013% | 4 | 103 | -9.862% |
| 2026-08-31 | 30.10 | 30.10 | 30.10 | 30.10 | -17.602% | 2 | 104 | -15.282% |
| 2026-08-18 | 36.39 | 36.56 | 36.39 | 36.53 | +6.813% | 6 | 101 | -30.194% |
| 2026-08-17 | 34.20 | 34.20 | 34.20 | 34.20 | -6.557% | 2 | 99 | -25.439% |
| 2026-08-06 | 36.60 | 36.60 | 36.60 | 36.60 | -31.461% | 3 | 96 | -30.328% |
| 2026-07-30 | 53.40 | 53.40 | 53.40 | 53.40 | -3.243% | 4 | 96 | -52.247% |
| 2026-07-29 | 55.03 | 55.19 | 55.03 | 55.19 | +6.709% | 4 | 96 | -53.796% |
| 2026-07-21 | 51.72 | 51.72 | 51.72 | 51.72 | -4.098% | 1 | 95 | -50.696% |
| 2026-07-17 | 53.97 | 53.97 | 53.93 | 53.93 | +11.981% | 4 | 95 | -52.716% |
| 2026-07-16 | 48.19 | 48.19 | 48.16 | 48.16 | -4.216% | 24 | 83 | -47.051% |
| 2026-07-09 | 51.50 | 51.50 | 50.28 | 50.28 | -19.796% | 3 | 81 | -49.284% |
| 2026-06-04 | 62.69 | 62.69 | 62.69 | 62.69 | -24.579% | 1 | 80 | -59.324% |
| 2026-05-12 | 83.12 | 83.12 | 83.12 | 83.12 | +3.641% | 2 | 82 | -69.321% |
| 2026-05-11 | 80.20 | 80.20 | 80.20 | 80.20 | -5.313% | 4 | 82 | -68.204% |
| 2026-05-06 | 84.70 | 84.70 | 84.70 | 84.70 | -6.718% | 4 | 82 | -69.894% |
| 2026-05-04 | 90.80 | 90.80 | 90.80 | 90.80 | -8.403% | 5 | 87 | -71.916% |
| 2026-04-24 | 99.13 | 99.13 | 99.13 | 99.13 | -2.277% | 1 | 87 | -74.276% |
| 2026-04-22 | 101.44 | 101.44 | 101.44 | 101.44 | -47.029% | 2 | 87 | -74.862% |
| 2026-03-31 | 207.51 | 207.51 | 191.50 | 191.50 | +7.163% | 19 | 85 | -86.684% |
| 2026-03-19 | 190.90 | 190.90 | 178.70 | 178.70 | +4.138% | 3 | 86 | -85.730% |
| 2026-03-18 | 171.60 | 171.60 | 171.60 | 171.60 | -0.493% | 3 | 84 | -85.140% |
| 2026-03-12 | 172.45 | 172.45 | 172.45 | 172.45 | +4.826% | 18 | 81 | -85.213% |
| 2026-03-11 | 164.51 | 164.51 | 164.51 | 164.51 | -2.961% | 1 | 63 | -84.499% |
| 2026-03-06 | 169.53 | 169.53 | 169.53 | 169.53 | +14.516% | 1 | 64 | -84.958% |
| 2026-02-17 | 148.22 | 148.22 | 148.04 | 148.04 | +1.998% | 2 | 55 | -82.775% |
| 2026-02-04 | 145.47 | 145.47 | 145.14 | 145.14 | +13.488% | 2 | 5 | -82.431% |
| 2026-01-26 | 127.89 | 127.89 | 127.89 | 127.89 | -4.893% | 1 | 3 | -80.061% |
| 2026-01-21 | 134.47 | 134.47 | 134.47 | 134.47 | 0.000% | 2 | 2 | -81.037% |