SPX270219P05775000
SPX Feb 19 2027 5775.00 Put
optionOPRA
EODOct 26, 2026
25.95USD-17.093%(-5.35)1Vol532OI
SPX270219P05775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 25.95 | 25.95 | 25.95 | 25.95 | -17.093% | 1 | 533 | 0.000% |
| 2026-10-23 | 33.08 | 33.08 | 31.30 | 31.30 | +6.571% | 2 | 534 | -17.093% |
| 2026-10-22 | 28.35 | 29.37 | 27.85 | 29.37 | +8.980% | 142 | 644 | -11.645% |
| 2026-10-19 | 26.95 | 26.95 | 26.95 | 26.95 | +11.364% | 1 | 645 | -3.711% |
| 2026-10-14 | 24.20 | 24.20 | 24.20 | 24.20 | -7.102% | 1 | 645 | +7.231% |
| 2026-10-02 | 26.05 | 26.05 | 26.05 | 26.05 | -11.635% | 1 | 647 | -0.384% |
| 2026-09-28 | 29.48 | 29.48 | 29.48 | 29.48 | +10.000% | 1 | 646 | -11.974% |
| 2026-09-25 | 26.80 | 26.80 | 26.80 | 26.80 | -7.266% | 1 | 708 | -3.172% |
| 2026-09-24 | 29.00 | 29.00 | 28.90 | 28.90 | +12.016% | 51 | 708 | -10.208% |
| 2026-09-22 | 25.80 | 25.80 | 25.80 | 25.80 | -8.705% | 16 | 692 | +0.581% |
| 2026-09-21 | 29.26 | 29.26 | 28.25 | 28.26 | -12.643% | 206 | 487 | -8.174% |
| 2026-09-18 | 32.72 | 32.74 | 32.35 | 32.35 | -0.675% | 52 | 435 | -19.784% |
| 2026-09-17 | 32.94 | 33.21 | 32.57 | 32.57 | -8.046% | 5 | 434 | -20.325% |
| 2026-09-15 | 35.72 | 35.72 | 35.42 | 35.42 | +0.625% | 250 | 601 | -26.736% |
| 2026-09-14 | 35.20 | 35.20 | 35.20 | 35.20 | +2.624% | 1 | 601 | -26.278% |
| 2026-09-11 | 34.30 | 34.30 | 34.30 | 34.30 | -11.666% | 1 | 600 | -24.344% |
| 2026-09-10 | 38.57 | 38.83 | 38.57 | 38.83 | +16.188% | 3 | 597 | -33.170% |
| 2026-09-08 | 33.42 | 33.42 | 33.42 | 33.42 | +6.501% | 1 | 596 | -22.352% |
| 2026-09-04 | 31.38 | 31.38 | 31.38 | 31.38 | -1.321% | 1 | 596 | -17.304% |
| 2026-09-03 | 31.80 | 31.80 | 31.80 | 31.80 | -14.973% | 1 | 595 | -18.396% |
| 2026-09-01 | 37.31 | 37.40 | 37.31 | 37.40 | +4.178% | 4 | 593 | -30.615% |
| 2026-08-31 | 37.15 | 37.15 | 35.45 | 35.90 | +0.560% | 4 | 589 | -27.716% |
| 2026-08-28 | 35.94 | 36.30 | 35.50 | 35.70 | -0.751% | 14 | 582 | -27.311% |
| 2026-08-27 | 36.38 | 36.38 | 35.71 | 35.97 | -19.132% | 502 | 101 | -27.857% |
| 2026-08-11 | 44.43 | 44.49 | 44.43 | 44.48 | +0.180% | 32 | 88 | -41.659% |
| 2026-08-07 | 44.63 | 44.63 | 44.40 | 44.40 | -1.857% | 5 | 88 | -41.554% |
| 2026-08-06 | 45.23 | 45.24 | 45.23 | 45.24 | -0.746% | 4 | 90 | -42.639% |
| 2026-08-05 | 45.55 | 45.58 | 45.50 | 45.58 | -10.099% | 114 | 36 | -43.067% |
| 2026-08-03 | 50.70 | 50.70 | 50.70 | 50.70 | -18.945% | 1 | 35 | -48.817% |
| 2026-07-30 | 66.60 | 66.60 | 62.55 | 62.55 | +1.923% | 11 | 34 | -58.513% |
| 2026-07-16 | 61.44 | 61.44 | 61.37 | 61.37 | -6.162% | 4 | 36 | -57.715% |
| 2026-07-08 | 65.40 | 65.40 | 65.40 | 65.40 | -6.944% | 1 | 36 | -60.321% |
| 2026-06-29 | 70.32 | 70.32 | 70.28 | 70.28 | -9.058% | 4 | 38 | -63.076% |
| 2026-06-04 | 77.28 | 77.28 | 77.28 | 77.28 | -3.024% | 2 | 36 | -66.421% |
| 2026-06-03 | 78.49 | 79.69 | 78.45 | 79.69 | +4.306% | 26 | 22 | -67.436% |
| 2026-06-02 | 77.10 | 77.10 | 76.30 | 76.40 | +1.650% | 10 | 17 | -66.034% |
| 2026-06-01 | 76.92 | 76.92 | 75.16 | 75.16 | -3.703% | 6 | 20 | -65.474% |
| 2026-05-28 | 80.04 | 80.04 | 78.05 | 78.05 | -25.864% | 12 | 16 | -66.752% |
| 2026-05-06 | 105.24 | 105.29 | 105.22 | 105.28 | -16.378% | 16 | 15 | -75.351% |
| 2026-04-23 | 127.80 | 127.80 | 125.90 | 125.90 | -0.214% | 2 | 15 | -79.388% |
| 2026-04-20 | 125.80 | 126.17 | 125.80 | 126.17 | -20.130% | 6 | 15 | -79.433% |
| 2026-04-10 | 154.58 | 158.51 | 154.50 | 157.97 | -2.427% | 11 | 18 | -83.573% |
| 2026-04-09 | 161.70 | 161.90 | 161.70 | 161.90 | -0.608% | 2 | 13 | -83.972% |
| 2026-04-08 | 162.19 | 162.89 | 162.19 | 162.89 | -23.676% | 5 | 12 | -84.069% |
| 2026-04-01 | 213.42 | 213.42 | 213.42 | 213.42 | -3.149% | 1 | 8 | -87.841% |
| 2026-03-13 | 220.34 | 220.36 | 220.34 | 220.36 | +4.973% | 2 | 8 | -88.224% |
| 2026-03-12 | 209.92 | 209.92 | 209.92 | 209.92 | -1.943% | 1 | 8 | -87.638% |
| 2026-03-06 | 211.90 | 214.08 | 211.90 | 214.08 | +12.189% | 2 | 8 | -87.878% |
| 2026-03-03 | 212.37 | 212.37 | 190.79 | 190.82 | +12.492% | 3 | 6 | -86.401% |
| 2026-02-23 | 169.93 | 169.93 | 169.63 | 169.63 | +0.492% | 2 | 5 | -84.702% |
| 2026-02-03 | 168.80 | 168.80 | 168.80 | 168.80 | +4.326% | 2 | 4 | -84.627% |
| 2026-01-29 | 161.80 | 161.80 | 161.80 | 161.80 | +1.825% | 1 | 2 | -83.962% |
| 2026-01-28 | 158.90 | 158.90 | 158.90 | 158.90 | 0.000% | 1 | 1 | -83.669% |