SPX270219P05550000
SPX Feb 19 2027 5550.00 Put
optionOPRA
EODOct 28, 2026
19.87USD-4.517%(-0.94)4Vol673OI
SPX270219P05550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.69 | 19.87 | 19.66 | 19.87 | -4.517% | 4 | 672 | 0.000% |
| 2026-10-27 | 20.74 | 20.81 | 20.74 | 20.81 | -19.962% | 2 | 672 | -4.517% |
| 2026-10-23 | 26.00 | 26.00 | 26.00 | 26.00 | +0.541% | 1 | 671 | -23.577% |
| 2026-10-22 | 25.86 | 25.86 | 25.86 | 25.86 | +26.641% | 8 | 671 | -23.163% |
| 2026-10-08 | 18.70 | 20.42 | 18.70 | 20.42 | +11.281% | 100 | 571 | -2.693% |
| 2026-10-06 | 19.00 | 19.20 | 18.35 | 18.35 | -36.833% | 94 | 513 | +8.283% |
| 2026-09-14 | 29.05 | 29.05 | 29.05 | 29.05 | +10.963% | 2 | 513 | -31.601% |
| 2026-09-04 | 26.17 | 26.18 | 26.17 | 26.18 | -1.579% | 4 | 513 | -24.102% |
| 2026-09-03 | 26.60 | 26.60 | 26.60 | 26.60 | -15.823% | 1 | 513 | -25.301% |
| 2026-08-26 | 31.60 | 31.60 | 31.60 | 31.60 | -4.704% | 1 | 514 | -37.120% |
| 2026-08-25 | 33.16 | 33.16 | 33.16 | 33.16 | -2.728% | 1 | 513 | -40.078% |
| 2026-08-24 | 34.10 | 34.10 | 34.09 | 34.09 | +0.709% | 2 | 512 | -41.713% |
| 2026-08-13 | 33.85 | 33.85 | 33.85 | 33.85 | -9.492% | 2 | 512 | -41.300% |
| 2026-08-07 | 37.40 | 37.40 | 37.40 | 37.40 | 0.000% | 2 | 511 | -46.872% |
| 2026-08-06 | 37.40 | 37.40 | 37.40 | 37.40 | 0.000% | 2 | 509 | -46.872% |
| 2026-08-05 | 37.29 | 37.69 | 37.20 | 37.40 | -2.933% | 6 | 508 | -46.872% |
| 2026-08-04 | 38.53 | 38.53 | 38.53 | 38.53 | -29.432% | 300 | 208 | -48.430% |
| 2026-07-30 | 54.60 | 54.60 | 54.50 | 54.60 | -0.835% | 4 | 208 | -63.608% |
| 2026-07-27 | 54.81 | 55.06 | 54.81 | 55.06 | +1.718% | 2 | 209 | -63.912% |
| 2026-07-17 | 54.08 | 54.13 | 54.08 | 54.13 | +9.664% | 2 | 210 | -63.292% |
| 2026-07-16 | 49.21 | 49.36 | 49.21 | 49.36 | -8.253% | 60 | 180 | -59.745% |
| 2026-07-08 | 53.80 | 53.80 | 53.80 | 53.80 | -0.683% | 1 | 181 | -63.067% |
| 2026-06-30 | 53.95 | 54.17 | 53.95 | 54.17 | -8.897% | 2 | 182 | -63.319% |
| 2026-06-29 | 59.45 | 59.46 | 59.45 | 59.46 | -6.963% | 2 | 183 | -66.583% |
| 2026-06-24 | 65.28 | 65.28 | 63.88 | 63.91 | -7.538% | 8 | 184 | -68.909% |
| 2026-06-12 | 69.24 | 69.24 | 69.12 | 69.12 | -10.870% | 2 | 184 | -71.253% |
| 2026-05-20 | 77.52 | 77.55 | 77.52 | 77.55 | -4.448% | 6 | 190 | -74.378% |
| 2026-05-13 | 82.36 | 82.36 | 81.16 | 81.16 | -7.341% | 3 | 190 | -75.517% |
| 2026-05-12 | 87.59 | 87.59 | 87.59 | 87.59 | -4.388% | 2 | 188 | -77.315% |
| 2026-05-05 | 91.46 | 91.61 | 91.46 | 91.61 | +1.451% | 2 | 189 | -78.310% |
| 2026-05-01 | 90.24 | 90.30 | 90.24 | 90.30 | -3.215% | 2 | 190 | -77.996% |
| 2026-04-30 | 93.30 | 93.30 | 93.30 | 93.30 | -11.227% | 1 | 190 | -78.703% |
| 2026-04-23 | 105.10 | 105.10 | 105.10 | 105.10 | -3.312% | 1 | 190 | -81.094% |
| 2026-04-21 | 103.90 | 110.38 | 103.90 | 108.70 | -4.187% | 21 | 180 | -81.720% |
| 2026-04-15 | 113.60 | 113.60 | 113.45 | 113.45 | -39.474% | 2 | 180 | -82.486% |
| 2026-03-23 | 186.69 | 187.44 | 186.69 | 187.44 | +2.651% | 2 | 179 | -89.399% |
| 2026-03-19 | 194.90 | 194.90 | 182.60 | 182.60 | +4.164% | 2 | 179 | -89.118% |
| 2026-03-18 | 175.30 | 175.30 | 175.30 | 175.30 | +10.113% | 123 | 178 | -88.665% |
| 2026-03-17 | 159.20 | 159.20 | 159.20 | 159.20 | -11.849% | 34 | 57 | -87.519% |
| 2026-03-12 | 179.00 | 180.60 | 179.00 | 180.60 | +8.209% | 2 | 27 | -88.998% |
| 2026-03-10 | 164.80 | 166.90 | 164.80 | 166.90 | +4.117% | 2 | 26 | -88.095% |
| 2026-03-05 | 153.89 | 160.30 | 152.66 | 160.30 | +10.399% | 5 | 25 | -87.604% |
| 2026-02-27 | 145.20 | 145.20 | 145.20 | 145.20 | +0.262% | 3 | 21 | -86.315% |
| 2026-02-26 | 145.88 | 145.88 | 144.82 | 144.82 | -4.055% | 2 | 18 | -86.280% |
| 2026-02-17 | 151.30 | 151.66 | 150.80 | 150.94 | -3.921% | 8 | 17 | -86.836% |
| 2026-02-13 | 157.10 | 157.10 | 157.10 | 157.10 | +2.949% | 3 | 13 | -87.352% |
| 2026-02-12 | 152.60 | 152.60 | 152.60 | 152.60 | +12.778% | 5 | 13 | -86.979% |
| 2026-02-09 | 135.31 | 135.31 | 135.31 | 135.31 | -7.360% | 2 | 8 | -85.315% |
| 2026-01-20 | 145.84 | 146.11 | 145.84 | 146.06 | 0.000% | 6 | 6 | -86.396% |