SPX270219P05600000
SPX Feb 19 2027 5600.00 Put
optionOPRA
EODOct 26, 2026
22.23USD-17.970%(-4.87)22Vol1,143OI
SPX270219P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.17 | 22.23 | 22.17 | 22.23 | -17.970% | 22 | 1,142 | 0.000% |
| 2026-10-23 | 26.94 | 27.10 | 26.94 | 27.10 | +1.308% | 2 | 1,142 | -17.970% |
| 2026-10-22 | 23.80 | 26.75 | 23.80 | 26.75 | +34.557% | 9 | 1,140 | -16.897% |
| 2026-10-21 | 21.58 | 21.59 | 19.82 | 19.88 | -7.103% | 107 | 1,233 | +11.821% |
| 2026-10-20 | 21.40 | 21.40 | 21.40 | 21.40 | -9.014% | 3 | 1,233 | +3.879% |
| 2026-10-19 | 23.52 | 23.52 | 23.52 | 23.52 | -12.889% | 4 | 1,233 | -5.485% |
| 2026-10-16 | 27.00 | 27.00 | 27.00 | 27.00 | +33.333% | 1 | 1,232 | -17.667% |
| 2026-10-15 | 20.28 | 20.28 | 20.25 | 20.25 | -3.110% | 50 | 1,232 | +9.778% |
| 2026-10-14 | 20.90 | 20.90 | 20.90 | 20.90 | +10.875% | 1 | 1,231 | +6.364% |
| 2026-10-13 | 18.89 | 18.89 | 18.85 | 18.85 | -0.317% | 4 | 1,232 | +17.931% |
| 2026-10-12 | 18.91 | 18.91 | 18.91 | 18.91 | -2.021% | 4 | 1,232 | +17.557% |
| 2026-10-06 | 19.95 | 19.95 | 19.30 | 19.30 | -17.167% | 5 | 1,228 | +15.181% |
| 2026-09-30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.878% | 2 | 1,228 | -4.592% |
| 2026-09-29 | 24.33 | 24.33 | 24.24 | 24.24 | -1.663% | 2 | 1,228 | -8.292% |
| 2026-09-28 | 24.65 | 24.65 | 24.65 | 24.65 | -3.333% | 4 | 1,232 | -9.817% |
| 2026-09-25 | 25.50 | 25.50 | 25.50 | 25.50 | +2.410% | 1 | 1,232 | -12.824% |
| 2026-09-24 | 25.99 | 25.99 | 24.90 | 24.90 | +10.177% | 102 | 1,132 | -10.723% |
| 2026-09-22 | 23.37 | 23.40 | 22.60 | 22.60 | -7.566% | 31 | 1,109 | -1.637% |
| 2026-09-21 | 24.60 | 24.60 | 24.45 | 24.45 | -22.944% | 19 | 1,108 | -9.080% |
| 2026-09-15 | 31.76 | 31.76 | 31.73 | 31.73 | +4.754% | 2 | 1,107 | -29.940% |
| 2026-09-14 | 32.40 | 32.40 | 30.29 | 30.29 | +4.955% | 3 | 1,107 | -26.609% |
| 2026-09-08 | 27.99 | 28.86 | 27.95 | 28.86 | +5.328% | 153 | 1,009 | -22.973% |
| 2026-09-04 | 27.40 | 27.40 | 27.40 | 27.40 | -0.725% | 20 | 1,009 | -18.869% |
| 2026-09-03 | 27.60 | 27.60 | 27.60 | 27.60 | -9.211% | 1 | 1,009 | -19.457% |
| 2026-09-02 | 30.40 | 30.40 | 30.40 | 30.40 | -5.178% | 1 | 1,009 | -26.875% |
| 2026-09-01 | 32.39 | 32.40 | 32.06 | 32.06 | +6.159% | 5 | 1,012 | -30.661% |
| 2026-08-31 | 31.91 | 31.91 | 30.20 | 30.20 | -14.351% | 3 | 1,012 | -26.391% |
| 2026-08-24 | 35.30 | 35.30 | 35.26 | 35.26 | -1.508% | 2 | 1,012 | -36.954% |
| 2026-08-21 | 36.59 | 36.60 | 35.62 | 35.80 | -0.556% | 62 | 1,010 | -37.905% |
| 2026-08-19 | 36.00 | 36.00 | 36.00 | 36.00 | -7.574% | 5 | 1,010 | -38.250% |
| 2026-08-18 | 38.98 | 38.98 | 38.95 | 38.95 | +7.005% | 2 | 1,010 | -42.927% |
| 2026-08-17 | 36.40 | 36.40 | 36.40 | 36.40 | +0.887% | 1 | 1,010 | -38.929% |
| 2026-08-14 | 36.09 | 36.09 | 36.08 | 36.08 | +1.921% | 4 | 1,010 | -38.387% |
| 2026-08-13 | 35.30 | 35.40 | 35.21 | 35.40 | -5.094% | 24 | 1,013 | -37.203% |
| 2026-08-12 | 37.30 | 37.30 | 37.30 | 37.30 | -1.842% | 1 | 1,013 | -40.402% |
| 2026-08-10 | 38.00 | 38.00 | 38.00 | 38.00 | -1.783% | 4 | 1,013 | -41.500% |
| 2026-08-07 | 38.53 | 38.69 | 38.53 | 38.69 | -1.602% | 23 | 1,013 | -42.543% |
| 2026-08-06 | 38.71 | 39.41 | 38.71 | 39.32 | +1.080% | 51 | 1,007 | -43.464% |
| 2026-08-05 | 40.00 | 40.00 | 38.70 | 38.90 | -2.750% | 10 | 1,001 | -42.853% |
| 2026-08-04 | 40.00 | 40.00 | 40.00 | 40.00 | -8.257% | 101 | 901 | -44.425% |
| 2026-08-03 | 45.50 | 45.50 | 43.60 | 43.60 | -11.919% | 2 | 900 | -49.014% |
| 2026-07-31 | 49.50 | 49.50 | 49.50 | 49.50 | -11.749% | 1 | 900 | -55.091% |
| 2026-07-30 | 56.90 | 56.90 | 55.90 | 56.09 | -9.137% | 371 | 1,092 | -60.367% |
| 2026-07-23 | 58.97 | 61.73 | 58.97 | 61.73 | +17.895% | 8 | 1,089 | -63.988% |
| 2026-07-21 | 52.28 | 52.36 | 52.28 | 52.36 | -9.412% | 2 | 1,088 | -57.544% |
| 2026-07-17 | 61.80 | 62.09 | 57.80 | 57.80 | +9.242% | 4 | 1,085 | -61.540% |
| 2026-07-16 | 52.91 | 52.91 | 52.91 | 52.91 | +1.283% | 4 | 1,083 | -57.985% |
| 2026-07-10 | 52.49 | 52.49 | 52.06 | 52.24 | -7.046% | 4 | 1,083 | -57.446% |
| 2026-07-08 | 56.20 | 56.20 | 56.20 | 56.20 | -18.100% | 1 | 1,082 | -60.445% |
| 2026-06-25 | 68.13 | 68.62 | 68.13 | 68.62 | +5.359% | 4 | 1,080 | -67.604% |
| 2026-06-22 | 65.12 | 65.13 | 65.12 | 65.13 | -21.625% | 16 | 1,072 | -65.868% |
| 2026-06-10 | 83.00 | 83.10 | 82.40 | 83.10 | +25.529% | 105 | 1,005 | -73.249% |
| 2026-06-01 | 66.03 | 66.20 | 66.03 | 66.20 | +1.270% | 3 | 1,005 | -66.420% |
| 2026-05-29 | 65.39 | 65.39 | 65.37 | 65.37 | -3.499% | 2 | 1,005 | -65.994% |
| 2026-05-28 | 67.74 | 67.74 | 67.74 | 67.74 | -7.345% | 3 | 1,002 | -67.183% |
| 2026-05-22 | 73.03 | 73.11 | 73.03 | 73.11 | -8.280% | 8 | 998 | -69.594% |
| 2026-05-21 | 82.46 | 82.46 | 79.71 | 79.71 | -0.648% | 17 | 995 | -72.111% |
| 2026-05-20 | 80.23 | 80.23 | 80.23 | 80.23 | -4.986% | 4 | 1,002 | -72.292% |
| 2026-05-18 | 84.44 | 84.44 | 84.44 | 84.44 | +5.815% | 4 | 998 | -73.674% |
| 2026-05-14 | 79.90 | 79.90 | 79.80 | 79.80 | -7.058% | 20 | 982 | -72.143% |
| 2026-05-13 | 85.86 | 85.86 | 85.86 | 85.86 | -4.377% | 1 | 982 | -74.109% |
| 2026-05-07 | 90.00 | 90.00 | 89.79 | 89.79 | -2.158% | 3 | 983 | -75.242% |
| 2026-05-06 | 91.77 | 91.77 | 91.77 | 91.77 | -4.803% | 1 | 984 | -75.776% |
| 2026-05-05 | 95.91 | 96.40 | 95.35 | 96.40 | -0.135% | 7 | 978 | -76.940% |
| 2026-05-04 | 96.16 | 96.53 | 96.16 | 96.53 | -11.114% | 2 | 977 | -76.971% |
| 2026-04-23 | 109.80 | 109.80 | 108.60 | 108.60 | +0.277% | 3 | 977 | -79.530% |
| 2026-04-21 | 108.30 | 108.30 | 108.30 | 108.30 | -17.811% | 1 | 979 | -79.474% |
| 2026-04-10 | 131.77 | 131.77 | 131.77 | 131.77 | -40.647% | 1 | 979 | -83.130% |
| 2026-03-31 | 222.01 | 222.01 | 222.01 | 222.01 | +21.769% | 18 | 979 | -89.987% |
| 2026-03-18 | 182.50 | 182.50 | 182.32 | 182.32 | -6.837% | 6 | 822 | -87.807% |
| 2026-03-13 | 192.37 | 195.70 | 192.32 | 195.70 | +6.596% | 3 | 821 | -88.641% |
| 2026-03-12 | 183.59 | 183.59 | 183.59 | 183.59 | -0.493% | 18 | 821 | -87.891% |
| 2026-03-09 | 201.42 | 201.42 | 184.50 | 184.50 | -0.806% | 272 | 653 | -87.951% |
| 2026-03-06 | 187.50 | 188.10 | 186.00 | 186.00 | +10.255% | 3 | 811 | -88.048% |
| 2026-03-05 | 169.00 | 169.00 | 168.70 | 168.70 | -0.963% | 202 | 780 | -86.823% |
| 2026-03-03 | 171.90 | 171.90 | 170.34 | 170.34 | +12.808% | 2 | 546 | -86.950% |
| 2026-03-02 | 155.61 | 155.61 | 149.40 | 151.00 | -1.372% | 93 | 546 | -85.278% |
| 2026-02-27 | 153.10 | 153.10 | 153.10 | 153.10 | +6.231% | 1 | 475 | -85.480% |
| 2026-02-26 | 147.60 | 147.60 | 144.12 | 144.12 | +3.053% | 10 | 476 | -84.575% |
| 2026-02-25 | 139.85 | 139.85 | 139.85 | 139.85 | -6.141% | 5 | 465 | -84.104% |
| 2026-02-24 | 149.23 | 149.23 | 149.00 | 149.00 | +0.398% | 4 | 465 | -85.081% |
| 2026-02-23 | 147.03 | 149.01 | 146.97 | 148.41 | +1.366% | 48 | 465 | -85.021% |
| 2026-02-20 | 146.85 | 146.85 | 146.41 | 146.41 | +0.819% | 2 | 475 | -84.817% |
| 2026-02-18 | 145.24 | 145.24 | 145.22 | 145.22 | -8.379% | 2 | 473 | -84.692% |
| 2026-02-17 | 158.50 | 158.50 | 158.50 | 158.50 | +4.558% | 40 | 474 | -85.975% |
| 2026-02-13 | 151.58 | 151.59 | 151.58 | 151.59 | +9.848% | 30 | 423 | -85.335% |
| 2026-02-10 | 138.00 | 138.00 | 138.00 | 138.00 | -0.224% | 1 | 423 | -83.891% |
| 2026-02-09 | 138.31 | 138.31 | 138.31 | 138.31 | -13.610% | 5 | 422 | -83.927% |
| 2026-02-05 | 160.10 | 160.10 | 160.10 | 160.10 | +6.733% | 40 | 418 | -86.115% |
| 2026-02-04 | 150.00 | 150.00 | 150.00 | 150.00 | +6.906% | 2 | 394 | -85.180% |
| 2026-01-30 | 140.27 | 140.31 | 140.14 | 140.31 | +4.639% | 4 | 394 | -84.157% |
| 2026-01-27 | 134.09 | 134.09 | 134.09 | 134.09 | 0.000% | 8 | 364 | -83.422% |