SPX270219P05700000
SPX Feb 19 2027 5700.00 Put
optionOPRA
EODOct 26, 2026
25.48USD-12.440%(-3.62)2Vol1,141OI
SPX270219P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 25.48 | 25.48 | 25.48 | 25.48 | -12.440% | 2 | 1,143 | 0.000% |
| 2026-10-23 | 29.50 | 29.50 | 28.35 | 29.10 | +5.282% | 4 | 1,145 | -12.440% |
| 2026-10-22 | 24.25 | 29.19 | 24.25 | 27.64 | +8.392% | 20 | 1,129 | -7.815% |
| 2026-10-19 | 25.50 | 25.50 | 25.50 | 25.50 | -12.969% | 2 | 1,129 | -0.078% |
| 2026-10-16 | 21.15 | 29.30 | 21.15 | 29.30 | +32.880% | 22 | 1,133 | -13.038% |
| 2026-10-15 | 22.69 | 22.69 | 22.05 | 22.05 | -3.289% | 23 | 1,133 | +15.556% |
| 2026-10-14 | 22.80 | 22.80 | 22.80 | 22.80 | +8.057% | 1 | 1,133 | +11.754% |
| 2026-10-06 | 21.10 | 21.10 | 21.10 | 21.10 | -22.140% | 150 | 1,199 | +20.758% |
| 2026-10-01 | 29.00 | 29.00 | 27.10 | 27.10 | +3.199% | 2 | 1,198 | -5.978% |
| 2026-09-29 | 26.27 | 26.27 | 26.26 | 26.26 | +3.918% | 2 | 1,197 | -2.970% |
| 2026-09-22 | 25.24 | 25.27 | 25.24 | 25.27 | -4.280% | 2 | 1,196 | +0.831% |
| 2026-09-21 | 26.40 | 26.40 | 26.35 | 26.40 | -10.781% | 239 | 1,347 | -3.485% |
| 2026-09-18 | 30.65 | 30.65 | 29.59 | 29.59 | -3.047% | 14 | 1,354 | -13.890% |
| 2026-09-17 | 30.52 | 30.52 | 30.52 | 30.52 | -14.125% | 30 | 1,384 | -16.514% |
| 2026-09-16 | 33.30 | 38.30 | 32.58 | 35.54 | +3.888% | 46 | 1,374 | -28.306% |
| 2026-09-15 | 34.21 | 34.21 | 34.21 | 34.21 | -3.362% | 2 | 1,374 | -25.519% |
| 2026-09-14 | 35.40 | 35.40 | 35.40 | 35.40 | +10.109% | 20 | 1,354 | -28.023% |
| 2026-09-11 | 32.32 | 32.35 | 32.15 | 32.15 | -12.920% | 333 | 1,104 | -20.747% |
| 2026-09-10 | 35.97 | 37.21 | 35.35 | 36.92 | +12.733% | 221 | 884 | -30.986% |
| 2026-09-09 | 32.65 | 33.63 | 32.65 | 32.75 | +9.899% | 28 | 864 | -22.198% |
| 2026-09-03 | 29.80 | 29.80 | 29.80 | 29.80 | -12.507% | 4 | 860 | -14.497% |
| 2026-08-31 | 34.71 | 34.81 | 33.96 | 34.06 | +2.529% | 453 | 600 | -25.191% |
| 2026-08-28 | 33.22 | 33.22 | 33.22 | 33.22 | -2.006% | 10 | 590 | -23.299% |
| 2026-08-27 | 33.90 | 33.90 | 33.90 | 33.90 | -4.507% | 2 | 588 | -24.838% |
| 2026-08-26 | 35.50 | 35.50 | 35.50 | 35.50 | -8.740% | 2 | 586 | -28.225% |
| 2026-08-24 | 38.48 | 38.90 | 38.48 | 38.90 | -6.558% | 11 | 583 | -34.499% |
| 2026-08-18 | 42.48 | 42.48 | 41.62 | 41.63 | +2.034% | 6 | 586 | -38.794% |
| 2026-08-17 | 40.80 | 40.80 | 40.80 | 40.80 | +6.527% | 2 | 584 | -37.549% |
| 2026-08-14 | 38.60 | 38.60 | 38.30 | 38.30 | -7.309% | 7 | 584 | -33.473% |
| 2026-08-11 | 41.15 | 41.32 | 41.15 | 41.32 | +1.824% | 21 | 573 | -38.335% |
| 2026-08-10 | 40.91 | 40.91 | 40.58 | 40.58 | -2.686% | 4 | 573 | -37.210% |
| 2026-08-07 | 42.28 | 42.28 | 41.70 | 41.70 | -1.208% | 5 | 572 | -38.897% |
| 2026-08-06 | 41.90 | 42.21 | 41.80 | 42.21 | -2.742% | 156 | 424 | -39.635% |
| 2026-08-05 | 42.62 | 43.40 | 42.62 | 43.40 | +0.185% | 5 | 422 | -41.290% |
| 2026-08-04 | 43.40 | 43.40 | 43.13 | 43.32 | -8.414% | 263 | 284 | -41.182% |
| 2026-08-03 | 47.61 | 47.75 | 47.30 | 47.30 | -10.434% | 66 | 247 | -46.131% |
| 2026-07-31 | 52.81 | 52.81 | 52.81 | 52.81 | -17.239% | 171 | 84 | -51.752% |
| 2026-07-27 | 63.76 | 63.81 | 63.76 | 63.81 | -6.792% | 2 | 85 | -60.069% |
| 2026-07-23 | 68.46 | 68.46 | 68.46 | 68.46 | +6.255% | 2 | 85 | -62.781% |
| 2026-07-17 | 62.95 | 64.43 | 62.93 | 64.43 | +11.509% | 6 | 86 | -60.453% |
| 2026-07-09 | 57.88 | 57.88 | 57.78 | 57.78 | -5.279% | 4 | 86 | -55.902% |
| 2026-07-08 | 61.63 | 61.63 | 60.90 | 61.00 | -16.962% | 6 | 87 | -58.230% |
| 2026-06-26 | 73.53 | 73.53 | 73.46 | 73.46 | +3.772% | 4 | 87 | -65.314% |
| 2026-06-22 | 70.78 | 70.79 | 70.78 | 70.79 | -0.534% | 16 | 87 | -64.006% |
| 2026-06-18 | 71.17 | 71.17 | 71.17 | 71.17 | +6.590% | 20 | 71 | -64.198% |
| 2026-06-15 | 66.77 | 66.77 | 66.77 | 66.77 | -10.496% | 1 | 70 | -61.839% |
| 2026-06-03 | 74.60 | 74.60 | 74.60 | 74.60 | +3.784% | 2 | 68 | -65.845% |
| 2026-06-02 | 71.88 | 71.88 | 71.88 | 71.88 | -1.937% | 1 | 68 | -64.552% |
| 2026-05-28 | 77.74 | 77.74 | 73.30 | 73.30 | -4.681% | 26 | 63 | -65.239% |
| 2026-05-27 | 76.73 | 76.90 | 76.60 | 76.90 | -0.902% | 3 | 63 | -66.866% |
| 2026-05-26 | 77.60 | 77.60 | 77.60 | 77.60 | -7.619% | 1 | 63 | -67.165% |
| 2026-05-21 | 86.61 | 86.61 | 84.00 | 84.00 | -10.093% | 4 | 63 | -69.667% |
| 2026-05-13 | 93.43 | 93.43 | 93.43 | 93.43 | -1.549% | 1 | 63 | -72.728% |
| 2026-05-12 | 96.46 | 96.46 | 94.90 | 94.90 | +1.879% | 13 | 64 | -73.151% |
| 2026-05-11 | 93.15 | 93.15 | 93.15 | 93.15 | -11.201% | 6 | 64 | -72.646% |
| 2026-05-05 | 104.90 | 104.90 | 104.90 | 104.90 | -7.250% | 2 | 66 | -75.710% |
| 2026-04-27 | 113.10 | 113.10 | 113.10 | 113.10 | -4.071% | 5 | 66 | -77.471% |
| 2026-04-23 | 119.70 | 119.70 | 117.90 | 117.90 | -7.012% | 4 | 61 | -78.388% |
| 2026-04-16 | 126.81 | 126.81 | 126.79 | 126.79 | -10.837% | 4 | 65 | -79.904% |
| 2026-04-13 | 143.08 | 143.08 | 142.20 | 142.20 | -1.332% | 2 | 65 | -82.082% |
| 2026-04-10 | 144.12 | 144.12 | 144.12 | 144.12 | -2.026% | 1 | 64 | -82.320% |
| 2026-04-09 | 150.90 | 151.10 | 147.10 | 147.10 | -5.408% | 9 | 63 | -82.678% |
| 2026-04-08 | 155.25 | 155.51 | 155.25 | 155.51 | -40.509% | 2 | 54 | -83.615% |
| 2026-03-27 | 261.40 | 261.40 | 261.40 | 261.40 | +19.743% | 1 | 53 | -90.252% |
| 2026-03-26 | 218.30 | 218.30 | 218.30 | 218.30 | +6.936% | 1 | 52 | -88.328% |
| 2026-03-25 | 204.14 | 204.14 | 204.14 | 204.14 | -4.883% | 1 | 51 | -87.518% |
| 2026-03-24 | 212.57 | 214.62 | 212.57 | 214.62 | +11.549% | 2 | 50 | -88.128% |
| 2026-03-16 | 192.40 | 192.40 | 192.40 | 192.40 | -1.131% | 3 | 51 | -86.757% |
| 2026-03-12 | 200.90 | 200.90 | 194.60 | 194.60 | +2.783% | 2 | 48 | -86.906% |
| 2026-03-06 | 190.86 | 190.86 | 189.33 | 189.33 | +15.657% | 2 | 47 | -86.542% |
| 2026-02-27 | 165.20 | 165.20 | 163.30 | 163.70 | +2.312% | 3 | 48 | -84.435% |
| 2026-02-26 | 160.51 | 160.51 | 160.00 | 160.00 | +5.409% | 9 | 45 | -84.075% |
| 2026-02-25 | 155.42 | 155.42 | 151.79 | 151.79 | -11.852% | 17 | 26 | -83.214% |
| 2026-02-23 | 170.60 | 172.40 | 170.60 | 172.20 | +1.930% | 4 | 26 | -85.203% |
| 2026-02-13 | 168.94 | 168.94 | 168.94 | 168.94 | -1.950% | 1 | 22 | -84.918% |
| 2026-02-12 | 149.50 | 172.30 | 149.50 | 172.30 | +15.444% | 10 | 22 | -85.212% |
| 2026-02-09 | 149.25 | 149.25 | 149.25 | 149.25 | -2.067% | 1 | 15 | -82.928% |
| 2026-02-06 | 152.40 | 152.40 | 152.40 | 152.40 | -13.898% | 10 | 14 | -83.281% |
| 2026-02-05 | 179.80 | 179.80 | 177.00 | 177.00 | +17.141% | 3 | 5 | -85.605% |
| 2026-01-22 | 151.10 | 151.10 | 151.10 | 151.10 | 0.000% | 1 | 3 | -83.137% |
| 2026-01-16 | 151.10 | 151.10 | 151.10 | 151.10 | 0.000% | 2 | 0 | -83.137% |