SPX270219P05650000
SPX Feb 19 2027 5650.00 Put
optionOPRA
EODOct 27, 2026
22.42USD-20.496%(-5.78)4Vol1,240OI
SPX270219P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 22.45 | 22.45 | 22.42 | 22.42 | -20.496% | 4 | 1,240 | 0.000% |
| 2026-10-23 | 28.20 | 28.20 | 28.20 | 28.20 | +1.842% | 1 | 1,240 | -20.496% |
| 2026-10-22 | 27.69 | 27.69 | 27.69 | 27.69 | +23.616% | 8 | 1,232 | -19.032% |
| 2026-10-20 | 22.60 | 22.69 | 22.30 | 22.40 | +3.226% | 201 | 1,182 | +0.089% |
| 2026-10-14 | 21.70 | 21.70 | 21.70 | 21.70 | -15.564% | 1 | 1,181 | +3.318% |
| 2026-10-01 | 25.70 | 25.70 | 25.70 | 25.70 | +4.472% | 1 | 1,181 | -12.763% |
| 2026-09-29 | 24.60 | 24.60 | 24.60 | 24.60 | -15.435% | 1 | 1,181 | -8.862% |
| 2026-09-18 | 29.09 | 29.09 | 29.09 | 29.09 | -14.742% | 45 | 1,280 | -22.929% |
| 2026-09-16 | 31.35 | 34.12 | 31.35 | 34.12 | +3.677% | 2 | 1,280 | -34.291% |
| 2026-09-15 | 31.88 | 33.10 | 31.84 | 32.91 | -4.747% | 902 | 1,475 | -31.875% |
| 2026-09-10 | 35.11 | 35.11 | 34.55 | 34.55 | +17.918% | 2 | 1,475 | -35.109% |
| 2026-09-08 | 29.30 | 29.30 | 29.30 | 29.30 | +2.091% | 100 | 1,376 | -23.481% |
| 2026-09-03 | 28.70 | 28.70 | 28.70 | 28.70 | -7.539% | 1 | 1,376 | -21.882% |
| 2026-09-02 | 31.68 | 31.80 | 30.90 | 31.04 | -1.772% | 531 | 1,776 | -27.771% |
| 2026-08-31 | 32.15 | 32.16 | 31.60 | 31.60 | -3.186% | 49 | 1,727 | -29.051% |
| 2026-08-28 | 32.64 | 32.64 | 32.64 | 32.64 | -8.315% | 135 | 1,673 | -31.311% |
| 2026-08-25 | 35.60 | 35.60 | 35.60 | 35.60 | -2.732% | 2 | 1,673 | -37.022% |
| 2026-08-24 | 36.76 | 36.76 | 36.60 | 36.60 | -0.840% | 4 | 1,671 | -38.743% |
| 2026-08-21 | 37.22 | 37.22 | 36.91 | 36.91 | -7.494% | 1,004 | 721 | -39.258% |
| 2026-08-20 | 39.90 | 39.90 | 39.90 | 39.90 | +5.500% | 3 | 718 | -43.810% |
| 2026-08-19 | 37.82 | 37.82 | 37.82 | 37.82 | -5.332% | 2 | 718 | -40.719% |
| 2026-08-18 | 39.60 | 39.98 | 39.60 | 39.95 | +6.053% | 12 | 718 | -43.880% |
| 2026-08-17 | 37.67 | 37.67 | 37.67 | 37.67 | +1.811% | 50 | 668 | -40.483% |
| 2026-08-14 | 37.60 | 37.62 | 37.00 | 37.00 | -0.538% | 5 | 667 | -39.405% |
| 2026-08-13 | 37.40 | 37.40 | 37.20 | 37.20 | -4.124% | 6 | 669 | -39.731% |
| 2026-08-12 | 38.80 | 38.80 | 38.80 | 38.80 | -0.513% | 74 | 621 | -42.216% |
| 2026-08-10 | 38.79 | 39.00 | 38.79 | 39.00 | -2.695% | 6 | 617 | -42.513% |
| 2026-08-07 | 40.09 | 40.09 | 40.08 | 40.08 | -2.196% | 2 | 616 | -44.062% |
| 2026-08-06 | 40.93 | 40.98 | 40.93 | 40.98 | +0.171% | 4 | 618 | -45.290% |
| 2026-08-05 | 40.80 | 41.40 | 40.30 | 40.91 | -1.659% | 332 | 374 | -45.197% |
| 2026-08-04 | 41.80 | 41.80 | 41.60 | 41.60 | -12.236% | 59 | 315 | -46.106% |
| 2026-08-03 | 47.40 | 47.40 | 47.40 | 47.40 | -23.027% | 1 | 315 | -52.700% |
| 2026-07-29 | 61.20 | 61.71 | 60.84 | 61.58 | +0.637% | 252 | 103 | -63.592% |
| 2026-07-23 | 61.46 | 61.46 | 61.19 | 61.19 | -0.179% | 2 | 104 | -63.360% |
| 2026-07-17 | 59.77 | 61.30 | 59.52 | 61.30 | +4.966% | 5 | 104 | -63.426% |
| 2026-07-08 | 58.50 | 58.50 | 58.40 | 58.40 | +0.069% | 2 | 104 | -61.610% |
| 2026-07-07 | 58.38 | 58.38 | 58.36 | 58.36 | -0.748% | 2 | 104 | -61.583% |
| 2026-06-30 | 58.70 | 58.80 | 58.70 | 58.80 | -16.761% | 4 | 101 | -61.871% |
| 2026-06-25 | 70.70 | 70.70 | 70.64 | 70.64 | +3.699% | 4 | 99 | -68.262% |
| 2026-06-18 | 67.96 | 68.12 | 67.96 | 68.12 | +0.844% | 2 | 98 | -67.087% |
| 2026-06-04 | 67.55 | 67.55 | 67.55 | 67.55 | -0.909% | 1 | 98 | -66.810% |
| 2026-05-29 | 68.46 | 68.53 | 68.17 | 68.17 | -7.353% | 3 | 98 | -67.112% |
| 2026-05-27 | 74.60 | 74.60 | 73.55 | 73.58 | -14.122% | 8 | 98 | -69.530% |
| 2026-05-14 | 87.64 | 87.64 | 85.68 | 85.68 | -9.886% | 8 | 94 | -73.833% |
| 2026-05-06 | 94.41 | 95.08 | 94.41 | 95.08 | -15.933% | 42 | 83 | -76.420% |
| 2026-04-23 | 115.00 | 115.00 | 113.10 | 113.10 | -9.157% | 5 | 33 | -80.177% |
| 2026-04-14 | 124.54 | 124.54 | 124.50 | 124.50 | -11.514% | 2 | 36 | -81.992% |
| 2026-04-09 | 140.70 | 140.70 | 140.70 | 140.70 | -42.092% | 1 | 36 | -84.065% |
| 2026-03-30 | 242.97 | 242.97 | 242.97 | 242.97 | +13.273% | 1 | 35 | -90.773% |
| 2026-03-26 | 214.50 | 214.50 | 214.50 | 214.50 | -5.627% | 1 | 35 | -89.548% |
| 2026-03-20 | 228.50 | 228.50 | 227.29 | 227.29 | +26.765% | 2 | 34 | -90.136% |
| 2026-03-16 | 178.46 | 179.30 | 178.46 | 179.30 | -11.892% | 2 | 34 | -87.496% |
| 2026-03-13 | 203.50 | 203.50 | 203.50 | 203.50 | +17.447% | 1 | 34 | -88.983% |
| 2026-03-10 | 173.49 | 173.49 | 173.27 | 173.27 | -12.037% | 2 | 34 | -87.061% |
| 2026-03-09 | 207.30 | 209.57 | 196.98 | 196.98 | +19.527% | 4 | 34 | -88.618% |
| 2026-03-05 | 174.10 | 174.10 | 164.80 | 164.80 | -2.658% | 5 | 33 | -86.396% |
| 2026-03-03 | 166.90 | 169.30 | 166.90 | 169.30 | +7.220% | 3 | 28 | -86.757% |
| 2026-03-02 | 155.17 | 158.50 | 155.17 | 157.90 | +2.799% | 13 | 25 | -85.801% |
| 2026-02-26 | 153.60 | 153.60 | 153.60 | 153.60 | +0.986% | 18 | 23 | -85.404% |
| 2026-02-20 | 152.00 | 152.70 | 152.00 | 152.10 | -8.152% | 4 | 10 | -85.260% |
| 2026-02-12 | 143.40 | 165.60 | 143.40 | 165.60 | +13.877% | 9 | 10 | -86.461% |
| 2026-02-03 | 145.42 | 145.42 | 145.42 | 145.42 | 0.000% | 1 | 1 | -84.583% |