SPX270219P05725000
SPX Feb 19 2027 5725.00 Put
optionOPRA
EODOct 27, 2026
23.60USD-21.333%(-6.40)1Vol639OI
SPX270219P05725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.60 | 23.60 | 23.60 | 23.60 | -21.333% | 1 | 638 | 0.000% |
| 2026-10-23 | 29.80 | 30.00 | 29.80 | 30.00 | +15.119% | 5 | 641 | -21.333% |
| 2026-10-22 | 26.03 | 26.06 | 26.03 | 26.06 | +10.424% | 4 | 641 | -9.440% |
| 2026-10-20 | 23.60 | 23.60 | 23.60 | 23.60 | +1.288% | 1 | 642 | 0.000% |
| 2026-10-14 | 23.30 | 23.30 | 23.30 | 23.30 | +2.014% | 1 | 642 | +1.288% |
| 2026-10-08 | 22.84 | 22.85 | 22.84 | 22.84 | +5.741% | 100 | 743 | +3.327% |
| 2026-10-06 | 21.60 | 21.60 | 21.60 | 21.60 | -17.051% | 6 | 745 | +9.259% |
| 2026-10-02 | 25.56 | 26.04 | 25.55 | 26.04 | -7.758% | 10 | 739 | -9.370% |
| 2026-09-28 | 28.23 | 28.23 | 28.23 | 28.23 | +2.842% | 1 | 738 | -16.401% |
| 2026-09-23 | 27.45 | 27.45 | 27.45 | 27.45 | +8.498% | 1 | 737 | -14.026% |
| 2026-09-22 | 25.30 | 25.30 | 25.30 | 25.30 | -16.502% | 4 | 733 | -6.719% |
| 2026-09-18 | 30.30 | 30.30 | 30.30 | 30.30 | -1.783% | 1 | 732 | -22.112% |
| 2026-09-17 | 31.85 | 31.85 | 30.85 | 30.85 | -17.908% | 115 | 617 | -23.501% |
| 2026-09-16 | 33.40 | 37.58 | 33.40 | 37.58 | +6.128% | 94 | 523 | -37.201% |
| 2026-09-15 | 35.00 | 35.41 | 35.00 | 35.41 | +6.018% | 3 | 520 | -33.352% |
| 2026-09-14 | 33.32 | 33.40 | 33.32 | 33.40 | +1.798% | 2 | 518 | -29.341% |
| 2026-09-11 | 33.10 | 33.12 | 32.81 | 32.81 | -11.635% | 214 | 313 | -28.071% |
| 2026-09-10 | 36.67 | 37.13 | 36.66 | 37.13 | +19.389% | 5 | 312 | -36.440% |
| 2026-09-08 | 31.10 | 31.10 | 31.10 | 31.10 | -9.064% | 1 | 311 | -24.116% |
| 2026-09-02 | 34.20 | 34.20 | 34.20 | 34.20 | 0.000% | 1 | 310 | -30.994% |
| 2026-09-01 | 34.20 | 34.20 | 34.20 | 34.20 | +0.974% | 3 | 307 | -30.994% |
| 2026-08-31 | 35.51 | 35.51 | 33.87 | 33.87 | -1.254% | 2 | 306 | -30.322% |
| 2026-08-28 | 34.10 | 34.40 | 34.10 | 34.30 | -18.041% | 259 | 56 | -31.195% |
| 2026-08-20 | 41.85 | 41.85 | 41.85 | 41.85 | +4.966% | 4 | 52 | -43.608% |
| 2026-08-17 | 39.87 | 39.87 | 39.87 | 39.87 | -3.696% | 4 | 52 | -40.808% |
| 2026-08-12 | 41.40 | 41.40 | 41.40 | 41.40 | -1.546% | 1 | 51 | -42.995% |
| 2026-08-11 | 42.03 | 42.05 | 42.03 | 42.05 | +1.644% | 4 | 51 | -43.876% |
| 2026-08-10 | 41.40 | 41.40 | 41.36 | 41.37 | -3.341% | 4 | 51 | -42.954% |
| 2026-08-07 | 42.55 | 42.80 | 42.51 | 42.80 | -0.742% | 3 | 52 | -44.860% |
| 2026-08-06 | 43.14 | 43.14 | 43.12 | 43.12 | -2.222% | 4 | 56 | -45.269% |
| 2026-08-05 | 44.10 | 44.10 | 44.10 | 44.10 | -28.641% | 2 | 56 | -46.485% |
| 2026-07-27 | 61.80 | 61.80 | 61.80 | 61.80 | +4.835% | 1 | 56 | -61.812% |
| 2026-07-16 | 56.60 | 58.97 | 56.60 | 58.95 | -1.421% | 8 | 55 | -59.966% |
| 2026-07-15 | 59.80 | 59.80 | 59.80 | 59.80 | +5.097% | 2 | 57 | -60.535% |
| 2026-07-10 | 56.90 | 56.90 | 56.90 | 56.90 | -8.226% | 2 | 55 | -58.524% |
| 2026-07-08 | 64.49 | 64.49 | 62.00 | 62.00 | -19.092% | 7 | 55 | -61.935% |
| 2026-06-26 | 76.77 | 76.77 | 76.63 | 76.63 | +12.493% | 4 | 54 | -69.203% |
| 2026-06-15 | 68.12 | 68.12 | 68.12 | 68.12 | -12.397% | 1 | 54 | -65.355% |
| 2026-06-04 | 77.76 | 77.76 | 77.76 | 77.76 | +1.013% | 4 | 52 | -69.650% |
| 2026-06-03 | 76.98 | 76.98 | 76.98 | 76.98 | +4.835% | 2 | 50 | -69.343% |
| 2026-06-02 | 73.43 | 73.43 | 73.43 | 73.43 | -2.146% | 1 | 50 | -67.861% |
| 2026-05-28 | 74.94 | 75.04 | 74.94 | 75.04 | -4.529% | 2 | 51 | -68.550% |
| 2026-05-27 | 79.00 | 79.62 | 78.02 | 78.60 | +0.345% | 16 | 43 | -69.975% |
| 2026-05-26 | 78.61 | 78.61 | 78.09 | 78.33 | -4.939% | 16 | 43 | -69.871% |
| 2026-05-22 | 82.40 | 82.40 | 82.40 | 82.40 | -11.787% | 1 | 42 | -71.359% |
| 2026-05-18 | 93.41 | 93.41 | 93.41 | 93.41 | +0.011% | 10 | 32 | -74.735% |
| 2026-05-13 | 93.40 | 93.40 | 93.40 | 93.40 | -22.425% | 2 | 30 | -74.732% |
| 2026-04-23 | 122.50 | 122.50 | 120.40 | 120.40 | -2.169% | 7 | 30 | -80.399% |
| 2026-04-20 | 123.07 | 123.07 | 123.07 | 123.07 | -15.867% | 1 | 34 | -80.824% |
| 2026-04-13 | 146.28 | 146.28 | 146.28 | 146.28 | -43.392% | 1 | 33 | -83.867% |
| 2026-03-27 | 257.96 | 258.41 | 257.96 | 258.41 | +16.087% | 2 | 32 | -90.867% |
| 2026-03-26 | 222.60 | 222.60 | 222.60 | 222.60 | +0.806% | 1 | 33 | -89.398% |
| 2026-03-19 | 220.81 | 221.21 | 220.81 | 220.82 | +1.760% | 6 | 32 | -89.313% |
| 2026-03-13 | 211.19 | 217.00 | 211.19 | 217.00 | +23.626% | 7 | 29 | -89.124% |
| 2026-03-10 | 175.50 | 175.53 | 175.50 | 175.53 | +4.012% | 2 | 28 | -86.555% |
| 2026-02-27 | 168.73 | 168.76 | 168.73 | 168.76 | -4.336% | 2 | 27 | -86.016% |
| 2026-02-23 | 176.37 | 176.41 | 176.37 | 176.41 | +0.519% | 2 | 27 | -86.622% |
| 2026-02-12 | 176.70 | 177.00 | 175.50 | 175.50 | +12.284% | 7 | 27 | -86.553% |
| 2026-02-11 | 155.80 | 156.40 | 155.80 | 156.30 | +2.090% | 4 | 20 | -84.901% |
| 2026-02-09 | 152.70 | 153.20 | 152.70 | 153.10 | -2.235% | 4 | 16 | -84.585% |
| 2026-02-06 | 156.60 | 156.60 | 156.60 | 156.60 | -5.033% | 7 | 12 | -84.930% |
| 2026-02-04 | 162.00 | 164.90 | 162.00 | 164.90 | +3.386% | 2 | 5 | -85.688% |
| 2026-02-03 | 159.50 | 159.50 | 159.50 | 159.50 | +5.281% | 1 | 3 | -85.204% |
| 2026-02-02 | 151.50 | 151.50 | 151.50 | 151.50 | -0.591% | 1 | 2 | -84.422% |
| 2026-01-26 | 152.40 | 152.40 | 152.40 | 152.40 | 0.000% | 1 | 1 | -84.514% |