SPX270219P05625000
SPX Feb 19 2027 5625.00 Put
optionOPRA
EODOct 23, 2026
27.60USD+26.027%(+5.70)1Vol581OI
SPX270219P05625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.60 | 27.60 | 27.60 | 27.60 | +26.027% | 1 | 582 | 0.000% |
| 2026-10-20 | 21.90 | 21.90 | 21.90 | 21.90 | -21.786% | 3 | 586 | +26.027% |
| 2026-10-16 | 28.00 | 28.00 | 28.00 | 28.00 | +40.704% | 1 | 585 | -1.429% |
| 2026-10-08 | 19.90 | 19.90 | 19.90 | 19.90 | +0.505% | 3 | 582 | +38.693% |
| 2026-10-06 | 19.80 | 19.80 | 19.80 | 19.80 | -16.102% | 3 | 579 | +39.394% |
| 2026-09-30 | 23.60 | 23.60 | 23.60 | 23.60 | -9.958% | 3 | 577 | +16.949% |
| 2026-09-28 | 26.21 | 26.21 | 26.21 | 26.21 | +1.589% | 1 | 577 | +5.303% |
| 2026-09-24 | 25.80 | 25.80 | 25.80 | 25.80 | +11.688% | 43 | 545 | +6.977% |
| 2026-09-22 | 23.10 | 23.10 | 23.10 | 23.10 | -28.483% | 4 | 545 | +19.481% |
| 2026-09-15 | 31.44 | 32.30 | 31.44 | 32.30 | +4.870% | 258 | 661 | -14.551% |
| 2026-09-14 | 30.80 | 30.80 | 30.80 | 30.80 | -6.695% | 1 | 661 | -10.390% |
| 2026-09-10 | 33.01 | 33.01 | 33.01 | 33.01 | +19.170% | 1 | 660 | -16.389% |
| 2026-09-04 | 27.70 | 27.70 | 27.70 | 27.70 | -12.893% | 2 | 662 | -0.361% |
| 2026-08-31 | 32.61 | 32.61 | 31.80 | 31.80 | +1.597% | 4 | 660 | -13.208% |
| 2026-08-27 | 31.30 | 31.30 | 31.30 | 31.30 | -6.567% | 3 | 663 | -11.821% |
| 2026-08-26 | 33.50 | 33.50 | 33.50 | 33.50 | -4.011% | 6 | 663 | -17.612% |
| 2026-08-25 | 34.90 | 34.90 | 34.90 | 34.90 | -4.015% | 3 | 662 | -20.917% |
| 2026-08-24 | 36.89 | 36.89 | 36.31 | 36.36 | +0.581% | 550 | 133 | -24.092% |
| 2026-08-21 | 36.15 | 36.15 | 36.15 | 36.15 | -0.687% | 2 | 132 | -23.651% |
| 2026-08-19 | 36.40 | 36.40 | 36.40 | 36.40 | -7.095% | 2 | 130 | -24.176% |
| 2026-08-18 | 39.00 | 39.20 | 39.00 | 39.18 | +3.105% | 96 | 113 | -29.556% |
| 2026-08-12 | 38.00 | 38.00 | 38.00 | 38.00 | -3.308% | 2 | 113 | -27.368% |
| 2026-08-11 | 39.30 | 39.30 | 39.30 | 39.30 | +1.028% | 3 | 113 | -29.771% |
| 2026-08-10 | 38.70 | 38.90 | 38.70 | 38.90 | -1.018% | 83 | 49 | -29.049% |
| 2026-08-07 | 39.30 | 39.30 | 39.30 | 39.30 | -1.256% | 1 | 48 | -29.771% |
| 2026-08-05 | 39.80 | 39.80 | 39.80 | 39.80 | -11.947% | 1 | 48 | -30.653% |
| 2026-08-03 | 46.50 | 46.50 | 45.20 | 45.20 | -10.495% | 2 | 46 | -38.938% |
| 2026-07-31 | 50.50 | 50.50 | 50.50 | 50.50 | -17.926% | 1 | 46 | -45.347% |
| 2026-07-23 | 61.11 | 61.53 | 61.11 | 61.53 | +7.758% | 2 | 47 | -55.144% |
| 2026-07-08 | 57.10 | 57.10 | 57.10 | 57.10 | -3.547% | 2 | 48 | -51.664% |
| 2026-07-01 | 59.20 | 59.20 | 59.20 | 59.20 | -9.216% | 1 | 47 | -53.378% |
| 2026-06-18 | 65.21 | 65.21 | 65.21 | 65.21 | -19.722% | 2 | 48 | -57.675% |
| 2026-06-09 | 81.23 | 81.23 | 81.23 | 81.23 | +15.679% | 2 | 50 | -66.022% |
| 2026-06-03 | 70.28 | 70.28 | 70.22 | 70.22 | +4.215% | 2 | 51 | -60.695% |
| 2026-06-01 | 67.38 | 67.38 | 67.38 | 67.38 | -18.594% | 1 | 51 | -59.038% |
| 2026-05-20 | 82.77 | 82.77 | 82.77 | 82.77 | -3.148% | 4 | 48 | -66.655% |
| 2026-05-14 | 85.60 | 85.60 | 85.46 | 85.46 | -1.430% | 16 | 45 | -67.704% |
| 2026-05-13 | 85.82 | 86.70 | 85.82 | 86.70 | -21.821% | 8 | 45 | -68.166% |
| 2026-04-23 | 112.40 | 112.40 | 110.90 | 110.90 | -19.051% | 5 | 45 | -75.113% |
| 2026-04-09 | 141.00 | 141.00 | 137.00 | 137.00 | -33.650% | 4 | 51 | -79.854% |
| 2026-03-31 | 205.97 | 206.48 | 205.97 | 206.48 | -15.353% | 4 | 47 | -86.633% |
| 2026-03-27 | 232.44 | 244.41 | 232.33 | 243.93 | +18.528% | 8 | 47 | -88.685% |
| 2026-03-26 | 205.80 | 205.80 | 205.80 | 205.80 | +5.647% | 1 | 47 | -86.589% |
| 2026-03-19 | 210.15 | 210.15 | 194.80 | 194.80 | +4.506% | 16 | 46 | -85.832% |
| 2026-03-18 | 186.40 | 186.40 | 186.40 | 186.40 | +9.390% | 3 | 34 | -85.193% |
| 2026-03-05 | 170.40 | 170.40 | 170.40 | 170.40 | +19.747% | 8 | 34 | -83.803% |
| 2026-02-25 | 142.30 | 142.30 | 142.30 | 142.30 | -5.260% | 4 | 22 | -80.604% |
| 2026-02-24 | 150.19 | 150.23 | 150.00 | 150.20 | -0.858% | 6 | 22 | -81.625% |
| 2026-02-20 | 152.30 | 152.30 | 151.50 | 151.50 | +0.398% | 2 | 17 | -81.782% |
| 2026-02-18 | 151.40 | 151.40 | 150.50 | 150.90 | -7.706% | 5 | 16 | -81.710% |
| 2026-02-13 | 164.90 | 164.90 | 163.50 | 163.50 | +16.287% | 5 | 11 | -83.119% |
| 2026-02-12 | 140.60 | 140.60 | 140.60 | 140.60 | -5.218% | 4 | 11 | -80.370% |
| 2026-02-11 | 148.06 | 148.34 | 148.06 | 148.34 | +3.604% | 2 | 7 | -81.394% |
| 2026-01-16 | 142.30 | 143.18 | 142.30 | 143.18 | +1.374% | 4 | 2 | -80.724% |
| 2026-01-15 | 141.24 | 141.24 | 141.24 | 141.24 | 0.000% | 2 | 2 | -80.459% |