SPX270219P05575000
SPX Feb 19 2027 5575.00 Put
optionOPRA
EODOct 26, 2026
22.64USD-14.887%(-3.96)4Vol59OI
SPX270219P05575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.63 | 22.64 | 22.63 | 22.64 | -14.887% | 4 | 61 | 0.000% |
| 2026-10-23 | 26.60 | 26.60 | 26.60 | 26.60 | +29.756% | 1 | 60 | -14.887% |
| 2026-10-14 | 20.50 | 20.50 | 20.50 | 20.50 | +3.535% | 1 | 59 | +10.439% |
| 2026-10-07 | 19.80 | 19.80 | 19.80 | 19.80 | -14.249% | 3 | 56 | +14.343% |
| 2026-09-29 | 23.09 | 23.09 | 23.09 | 23.09 | +0.043% | 18 | 56 | -1.949% |
| 2026-09-23 | 23.08 | 23.08 | 23.08 | 23.08 | -28.765% | 1 | 55 | -1.906% |
| 2026-09-16 | 32.40 | 32.40 | 32.40 | 32.40 | -2.586% | 18 | 46 | -30.123% |
| 2026-09-10 | 33.16 | 33.26 | 33.16 | 33.26 | +23.185% | 2 | 46 | -31.930% |
| 2026-09-03 | 27.00 | 27.00 | 27.00 | 27.00 | -13.903% | 1 | 46 | -16.148% |
| 2026-09-01 | 31.36 | 31.36 | 31.36 | 31.36 | -10.143% | 3 | 47 | -27.806% |
| 2026-08-21 | 35.01 | 35.01 | 34.90 | 34.90 | -0.852% | 12 | 43 | -35.129% |
| 2026-08-17 | 35.19 | 35.26 | 35.05 | 35.20 | +1.881% | 10 | 41 | -35.682% |
| 2026-08-13 | 34.55 | 34.55 | 34.55 | 34.55 | -6.165% | 2 | 41 | -34.472% |
| 2026-08-10 | 36.83 | 36.83 | 36.82 | 36.82 | -2.901% | 4 | 41 | -38.512% |
| 2026-08-07 | 38.21 | 38.21 | 37.92 | 37.92 | -0.992% | 4 | 38 | -40.295% |
| 2026-08-06 | 38.32 | 38.32 | 38.30 | 38.30 | +0.525% | 4 | 38 | -40.888% |
| 2026-08-05 | 37.90 | 38.10 | 37.90 | 38.10 | -12.212% | 3 | 41 | -40.577% |
| 2026-08-03 | 43.40 | 43.40 | 43.40 | 43.40 | -13.786% | 1 | 40 | -47.834% |
| 2026-07-29 | 50.41 | 50.41 | 50.34 | 50.34 | -10.586% | 4 | 40 | -55.026% |
| 2026-07-27 | 56.23 | 56.30 | 56.23 | 56.30 | +1.259% | 2 | 41 | -59.787% |
| 2026-07-20 | 55.60 | 55.60 | 55.60 | 55.60 | +1.091% | 1 | 41 | -59.281% |
| 2026-07-08 | 55.00 | 55.00 | 55.00 | 55.00 | -24.138% | 1 | 41 | -58.836% |
| 2026-06-08 | 72.50 | 72.50 | 72.50 | 72.50 | +14.715% | 1 | 41 | -68.772% |
| 2026-06-04 | 63.20 | 63.20 | 63.20 | 63.20 | -2.619% | 2 | 43 | -64.177% |
| 2026-06-02 | 64.90 | 64.90 | 64.90 | 64.90 | -10.606% | 7 | 43 | -65.116% |
| 2026-05-22 | 72.60 | 72.60 | 72.60 | 72.60 | -7.066% | 1 | 44 | -68.815% |
| 2026-05-20 | 78.12 | 78.12 | 78.12 | 78.12 | -5.229% | 4 | 48 | -71.019% |
| 2026-05-18 | 82.43 | 82.43 | 82.43 | 82.43 | +4.474% | 4 | 44 | -72.534% |
| 2026-05-14 | 78.90 | 78.90 | 78.90 | 78.90 | -4.038% | 1 | 45 | -71.305% |
| 2026-05-13 | 84.37 | 84.37 | 82.22 | 82.22 | -8.339% | 8 | 41 | -72.464% |
| 2026-05-12 | 86.78 | 89.70 | 86.78 | 89.70 | +6.393% | 12 | 41 | -74.760% |
| 2026-05-11 | 84.31 | 84.31 | 84.31 | 84.31 | -0.893% | 8 | 49 | -73.147% |
| 2026-05-08 | 85.20 | 86.38 | 85.07 | 85.07 | -2.833% | 16 | 49 | -73.387% |
| 2026-05-07 | 86.73 | 87.55 | 86.73 | 87.55 | -0.319% | 8 | 42 | -74.140% |
| 2026-05-06 | 88.13 | 88.15 | 87.83 | 87.83 | -15.304% | 21 | 60 | -74.223% |
| 2026-04-28 | 103.70 | 103.70 | 103.70 | 103.70 | -2.538% | 5 | 65 | -78.168% |
| 2026-04-23 | 105.90 | 107.40 | 105.90 | 106.40 | +0.472% | 3 | 60 | -78.722% |
| 2026-04-22 | 105.90 | 105.90 | 105.90 | 105.90 | -22.987% | 8 | 61 | -78.621% |
| 2026-04-08 | 140.79 | 140.79 | 137.51 | 137.51 | -21.860% | 21 | 55 | -83.536% |
| 2026-04-07 | 175.98 | 175.98 | 175.98 | 175.98 | -12.404% | 40 | 75 | -87.135% |
| 2026-03-26 | 200.90 | 200.90 | 200.90 | 200.90 | +4.309% | 1 | 45 | -88.731% |
| 2026-03-19 | 199.00 | 199.00 | 192.60 | 192.60 | +8.190% | 3 | 44 | -88.245% |
| 2026-03-18 | 176.91 | 178.62 | 176.83 | 178.02 | -6.991% | 9 | 41 | -87.282% |
| 2026-03-13 | 191.40 | 191.40 | 191.40 | 191.40 | +6.322% | 2 | 39 | -88.171% |
| 2026-03-12 | 179.94 | 180.02 | 179.94 | 180.02 | +4.999% | 2 | 39 | -87.424% |
| 2026-03-11 | 171.45 | 171.45 | 171.45 | 171.45 | -5.255% | 1 | 38 | -86.795% |
| 2026-03-09 | 181.16 | 181.16 | 180.96 | 180.96 | -1.330% | 2 | 38 | -87.489% |
| 2026-03-06 | 183.40 | 183.40 | 183.40 | 183.40 | +25.017% | 2 | 37 | -87.655% |
| 2026-03-04 | 146.30 | 146.70 | 146.30 | 146.70 | -5.720% | 3 | 37 | -84.567% |
| 2026-03-03 | 155.62 | 156.04 | 155.60 | 155.60 | +7.682% | 4 | 36 | -85.450% |
| 2026-02-26 | 148.65 | 148.99 | 144.50 | 144.50 | +5.938% | 3 | 35 | -84.332% |
| 2026-02-25 | 136.40 | 136.40 | 136.40 | 136.40 | -5.671% | 7 | 27 | -83.402% |
| 2026-02-24 | 144.60 | 144.60 | 144.60 | 144.60 | -4.950% | 1 | 27 | -84.343% |
| 2026-02-23 | 149.29 | 152.85 | 149.29 | 152.13 | +6.923% | 11 | 27 | -85.118% |
| 2026-02-18 | 142.32 | 142.35 | 142.20 | 142.28 | -3.735% | 36 | 27 | -84.088% |
| 2026-02-13 | 147.80 | 147.80 | 147.80 | 147.80 | +9.150% | 3 | 12 | -84.682% |
| 2026-02-09 | 135.41 | 135.41 | 135.41 | 135.41 | -2.372% | 5 | 7 | -83.280% |
| 2026-02-06 | 139.50 | 139.50 | 138.10 | 138.70 | +0.500% | 3 | 5 | -83.677% |
| 2026-02-03 | 138.51 | 138.51 | 138.01 | 138.01 | 0.000% | 2 | 2 | -83.595% |