SPX270219P05750000
SPX Feb 19 2027 5750.00 Put
optionOPRA
EODOct 23, 2026
30.60USD+0.295%(+0.09)25Vol583OI
SPX270219P05750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 31.10 | 31.10 | 30.60 | 30.60 | +0.295% | 25 | 606 | 0.000% |
| 2026-10-22 | 26.52 | 30.51 | 26.52 | 30.51 | +36.205% | 11 | 606 | +0.295% |
| 2026-10-21 | 22.40 | 22.40 | 22.40 | 22.40 | -7.553% | 2 | 606 | +36.607% |
| 2026-10-20 | 25.79 | 25.79 | 24.23 | 24.23 | -22.908% | 7 | 608 | +26.290% |
| 2026-10-16 | 31.43 | 31.43 | 31.43 | 31.43 | +32.059% | 1 | 609 | -2.641% |
| 2026-10-14 | 23.80 | 23.80 | 23.80 | 23.80 | +14.203% | 1 | 609 | +28.571% |
| 2026-10-13 | 20.85 | 20.85 | 20.84 | 20.84 | -2.526% | 2 | 607 | +46.833% |
| 2026-10-12 | 21.38 | 21.38 | 21.38 | 21.38 | -1.701% | 1 | 608 | +43.124% |
| 2026-10-07 | 21.75 | 21.75 | 21.75 | 21.75 | -0.229% | 150 | 659 | +40.690% |
| 2026-10-06 | 22.70 | 22.70 | 21.80 | 21.80 | -9.053% | 144 | 683 | +40.367% |
| 2026-10-05 | 23.97 | 23.97 | 23.97 | 23.97 | -6.331% | 65 | 748 | +27.660% |
| 2026-10-02 | 25.59 | 25.59 | 25.59 | 25.59 | -0.156% | 4 | 748 | +19.578% |
| 2026-09-22 | 25.64 | 25.64 | 25.63 | 25.63 | -17.323% | 2 | 749 | +19.391% |
| 2026-09-18 | 31.00 | 31.00 | 31.00 | 31.00 | -1.650% | 1 | 748 | -1.290% |
| 2026-09-17 | 32.54 | 32.54 | 31.50 | 31.52 | -8.743% | 220 | 558 | -2.919% |
| 2026-09-14 | 34.76 | 34.76 | 34.54 | 34.54 | +2.493% | 4 | 554 | -11.407% |
| 2026-09-11 | 33.74 | 34.07 | 33.70 | 33.70 | -13.811% | 112 | 446 | -9.199% |
| 2026-09-10 | 38.75 | 39.10 | 37.95 | 39.10 | +14.394% | 159 | 291 | -21.739% |
| 2026-09-09 | 34.13 | 34.18 | 34.13 | 34.18 | +11.517% | 2 | 289 | -10.474% |
| 2026-09-04 | 30.65 | 30.65 | 30.65 | 30.65 | -1.129% | 2 | 287 | -0.163% |
| 2026-09-03 | 32.45 | 32.45 | 31.00 | 31.00 | -17.553% | 6 | 285 | -1.290% |
| 2026-09-01 | 36.85 | 37.60 | 36.85 | 37.60 | +7.736% | 124 | 257 | -18.617% |
| 2026-08-28 | 34.90 | 35.10 | 34.90 | 34.90 | -7.107% | 6 | 260 | -12.321% |
| 2026-08-26 | 37.57 | 37.57 | 37.57 | 37.57 | -6.379% | 1 | 260 | -18.552% |
| 2026-08-24 | 40.92 | 40.92 | 40.10 | 40.13 | -2.502% | 4 | 260 | -23.748% |
| 2026-08-19 | 41.20 | 41.20 | 41.16 | 41.16 | +1.006% | 4 | 260 | -25.656% |
| 2026-08-17 | 40.73 | 40.75 | 40.73 | 40.75 | -0.123% | 4 | 258 | -24.908% |
| 2026-08-13 | 40.80 | 40.80 | 40.80 | 40.80 | -5.314% | 1 | 257 | -25.000% |
| 2026-08-11 | 43.09 | 43.09 | 43.09 | 43.09 | +1.150% | 4 | 255 | -28.986% |
| 2026-08-10 | 43.10 | 43.10 | 42.20 | 42.60 | -2.517% | 10 | 251 | -28.169% |
| 2026-08-07 | 43.70 | 43.70 | 43.70 | 43.70 | -1.131% | 1 | 250 | -29.977% |
| 2026-08-06 | 44.28 | 44.39 | 43.80 | 44.20 | +0.455% | 120 | 219 | -30.769% |
| 2026-08-05 | 44.04 | 44.04 | 43.98 | 44.00 | -37.304% | 8 | 223 | -30.455% |
| 2026-07-23 | 70.18 | 70.18 | 70.18 | 70.18 | +16.385% | 1 | 223 | -56.398% |
| 2026-07-22 | 60.41 | 60.41 | 60.30 | 60.30 | -6.944% | 2 | 222 | -49.254% |
| 2026-07-17 | 67.06 | 67.06 | 64.80 | 64.80 | +1.727% | 8 | 220 | -52.778% |
| 2026-07-08 | 63.70 | 63.70 | 63.70 | 63.70 | -12.223% | 2 | 221 | -51.962% |
| 2026-06-29 | 72.71 | 72.71 | 72.57 | 72.57 | +5.403% | 4 | 221 | -57.834% |
| 2026-06-16 | 68.66 | 68.85 | 68.66 | 68.85 | -2.202% | 2 | 220 | -55.556% |
| 2026-06-15 | 70.40 | 70.40 | 70.40 | 70.40 | -8.202% | 1 | 219 | -56.534% |
| 2026-06-04 | 76.60 | 76.69 | 76.60 | 76.69 | +3.092% | 2 | 220 | -60.099% |
| 2026-06-01 | 74.39 | 74.39 | 74.39 | 74.39 | -3.264% | 4 | 224 | -58.865% |
| 2026-05-28 | 80.89 | 80.89 | 76.90 | 76.90 | -4.163% | 10 | 229 | -60.208% |
| 2026-05-27 | 80.49 | 80.49 | 80.24 | 80.24 | +0.463% | 18 | 233 | -61.864% |
| 2026-05-26 | 80.15 | 80.15 | 79.87 | 79.87 | -18.996% | 8 | 225 | -61.688% |
| 2026-05-11 | 98.60 | 98.60 | 98.60 | 98.60 | -4.374% | 1 | 224 | -68.966% |
| 2026-05-06 | 103.10 | 103.35 | 103.04 | 103.11 | -16.442% | 35 | 212 | -70.323% |
| 2026-04-23 | 125.20 | 125.20 | 123.40 | 123.40 | +0.932% | 5 | 212 | -75.203% |
| 2026-04-22 | 122.26 | 122.26 | 122.26 | 122.26 | -2.675% | 2 | 217 | -74.971% |
| 2026-04-20 | 125.62 | 125.62 | 125.62 | 125.62 | -39.852% | 1 | 217 | -75.641% |
| 2026-04-01 | 209.11 | 209.11 | 208.85 | 208.85 | -21.741% | 2 | 217 | -85.348% |
| 2026-03-27 | 267.52 | 267.52 | 266.87 | 266.87 | +17.409% | 2 | 216 | -88.534% |
| 2026-03-26 | 227.30 | 227.30 | 227.30 | 227.30 | +17.068% | 1 | 216 | -86.538% |
| 2026-03-17 | 194.36 | 194.36 | 194.16 | 194.16 | -3.776% | 202 | 215 | -84.240% |
| 2026-03-16 | 201.84 | 201.84 | 201.78 | 201.78 | -6.101% | 2 | 15 | -84.835% |
| 2026-03-13 | 214.87 | 214.89 | 214.87 | 214.89 | +31.996% | 2 | 15 | -85.760% |
| 2026-02-26 | 162.20 | 162.80 | 162.20 | 162.80 | -9.304% | 3 | 15 | -81.204% |
| 2026-02-12 | 179.50 | 179.50 | 179.50 | 179.50 | +11.077% | 4 | 12 | -82.953% |
| 2026-02-10 | 160.30 | 161.80 | 160.30 | 161.60 | -0.554% | 4 | 8 | -81.064% |
| 2026-02-03 | 163.10 | 163.10 | 162.50 | 162.50 | +0.247% | 2 | 4 | -81.169% |
| 2026-01-30 | 162.10 | 162.10 | 162.10 | 162.10 | +2.401% | 1 | 2 | -81.123% |
| 2026-01-23 | 158.30 | 158.30 | 158.30 | 158.30 | 0.000% | 1 | 1 | -80.670% |