SPX270219P05675000
SPX Feb 19 2027 5675.00 Put
optionOPRA
EODOct 23, 2026
28.80USD+25.764%(+5.90)1Vol1,871OI
SPX270219P05675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 28.80 | 28.80 | 28.80 | 28.80 | +25.764% | 1 | 1,870 | 0.000% |
| 2026-10-20 | 22.90 | 22.90 | 22.90 | 22.90 | +2.691% | 1 | 1,869 | +25.764% |
| 2026-10-14 | 22.30 | 22.30 | 22.30 | 22.30 | +0.996% | 1 | 1,869 | +29.148% |
| 2026-10-08 | 22.25 | 22.26 | 22.08 | 22.08 | +7.707% | 100 | 1,957 | +30.435% |
| 2026-10-07 | 20.41 | 20.50 | 20.41 | 20.50 | 0.000% | 100 | 2,057 | +40.488% |
| 2026-10-06 | 20.57 | 20.57 | 20.50 | 20.50 | -25.073% | 59 | 2,114 | +40.488% |
| 2026-09-28 | 27.36 | 27.36 | 27.36 | 27.36 | +10.769% | 1 | 2,113 | +5.263% |
| 2026-09-25 | 24.70 | 24.70 | 24.70 | 24.70 | -26.444% | 1 | 2,112 | +16.599% |
| 2026-09-15 | 33.58 | 33.58 | 33.58 | 33.58 | +2.067% | 1 | 2,111 | -14.235% |
| 2026-09-14 | 34.23 | 34.23 | 32.05 | 32.90 | +4.114% | 211 | 1,901 | -12.462% |
| 2026-09-11 | 31.60 | 31.60 | 31.60 | 31.60 | -13.211% | 2 | 1,899 | -8.861% |
| 2026-09-10 | 34.51 | 36.41 | 34.51 | 36.41 | +13.075% | 208 | 1,696 | -20.901% |
| 2026-09-02 | 32.20 | 32.20 | 32.20 | 32.20 | -3.881% | 3 | 1,695 | -10.559% |
| 2026-08-28 | 33.73 | 33.73 | 33.50 | 33.50 | +1.515% | 2 | 1,696 | -14.030% |
| 2026-08-27 | 33.00 | 33.00 | 33.00 | 33.00 | -6.090% | 6 | 1,690 | -12.727% |
| 2026-08-26 | 35.76 | 36.33 | 35.05 | 35.14 | -13.873% | 1,648 | 52 | -18.042% |
| 2026-08-20 | 40.80 | 40.80 | 40.80 | 40.80 | +7.937% | 2 | 52 | -29.412% |
| 2026-08-14 | 37.80 | 37.80 | 37.80 | 37.80 | -0.787% | 2 | 50 | -23.810% |
| 2026-08-13 | 38.10 | 38.20 | 38.00 | 38.10 | -6.846% | 4 | 53 | -24.409% |
| 2026-08-07 | 40.90 | 40.90 | 40.80 | 40.90 | -3.991% | 12 | 41 | -29.584% |
| 2026-08-05 | 42.60 | 42.60 | 42.60 | 42.60 | 0.000% | 2 | 43 | -32.394% |
| 2026-08-04 | 42.60 | 42.60 | 42.60 | 42.60 | -8.779% | 2 | 42 | -32.394% |
| 2026-08-03 | 46.70 | 46.70 | 46.70 | 46.70 | -26.572% | 1 | 42 | -38.330% |
| 2026-07-23 | 63.60 | 63.60 | 63.60 | 63.60 | +11.423% | 1 | 42 | -54.717% |
| 2026-07-09 | 57.08 | 57.08 | 57.08 | 57.08 | -4.708% | 1 | 42 | -49.544% |
| 2026-07-08 | 59.90 | 59.90 | 59.90 | 59.90 | -14.878% | 1 | 43 | -51.920% |
| 2026-06-29 | 69.93 | 70.37 | 69.93 | 70.37 | +2.134% | 4 | 41 | -59.073% |
| 2026-06-22 | 68.50 | 68.90 | 68.50 | 68.90 | +4.236% | 12 | 39 | -58.200% |
| 2026-06-15 | 66.10 | 66.10 | 66.10 | 66.10 | -3.785% | 1 | 39 | -56.430% |
| 2026-06-04 | 68.70 | 68.70 | 68.70 | 68.70 | -2.415% | 2 | 41 | -58.079% |
| 2026-06-02 | 70.40 | 70.40 | 70.40 | 70.40 | -2.520% | 6 | 35 | -59.091% |
| 2026-05-28 | 72.22 | 72.22 | 72.22 | 72.22 | -7.172% | 5 | 31 | -60.122% |
| 2026-05-22 | 78.90 | 78.90 | 77.80 | 77.80 | -19.320% | 7 | 32 | -62.982% |
| 2026-05-07 | 96.43 | 96.43 | 96.43 | 96.43 | -16.438% | 2 | 32 | -70.134% |
| 2026-04-23 | 117.10 | 117.10 | 115.40 | 115.40 | -9.419% | 3 | 32 | -75.043% |
| 2026-04-14 | 127.40 | 127.40 | 127.40 | 127.40 | -13.686% | 1 | 34 | -77.394% |
| 2026-04-09 | 147.60 | 147.60 | 147.60 | 147.60 | -26.141% | 3 | 34 | -80.488% |
| 2026-03-25 | 199.84 | 199.84 | 199.84 | 199.84 | -6.900% | 1 | 31 | -85.588% |
| 2026-03-19 | 214.65 | 214.65 | 214.65 | 214.65 | +3.346% | 12 | 31 | -86.583% |
| 2026-03-13 | 207.70 | 207.70 | 207.70 | 207.70 | +26.646% | 1 | 19 | -86.134% |
| 2026-02-27 | 164.00 | 164.00 | 164.00 | 164.00 | +4.525% | 3 | 19 | -82.439% |
| 2026-02-26 | 156.90 | 156.90 | 156.90 | 156.90 | +6.014% | 1 | 16 | -81.644% |
| 2026-02-25 | 148.20 | 148.20 | 147.90 | 148.00 | -9.202% | 4 | 11 | -80.541% |
| 2026-02-19 | 163.90 | 163.90 | 163.00 | 163.00 | -3.379% | 5 | 11 | -82.331% |
| 2026-02-12 | 168.70 | 168.70 | 168.70 | 168.70 | +12.197% | 5 | 6 | -82.928% |
| 2026-02-10 | 150.36 | 150.36 | 150.36 | 150.36 | 0.000% | 1 | 1 | -80.846% |