SPX270219P05800000
SPX Feb 19 2027 5800.00 Put
optionOPRA
EODOct 28, 2026
24.69USD-5.943%(-1.56)8Vol7,884OI
SPX270219P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.88 | 24.88 | 24.68 | 24.69 | -5.943% | 8 | 7,886 | 0.000% |
| 2026-10-26 | 28.40 | 28.40 | 26.25 | 26.25 | -16.930% | 47 | 7,895 | -5.943% |
| 2026-10-23 | 31.81 | 32.52 | 31.31 | 31.60 | -0.032% | 117 | 7,786 | -21.867% |
| 2026-10-22 | 27.10 | 31.61 | 27.10 | 31.61 | +16.901% | 11 | 7,779 | -21.892% |
| 2026-10-19 | 27.68 | 27.68 | 27.04 | 27.04 | +4.120% | 83 | 7,778 | -8.691% |
| 2026-10-15 | 25.96 | 25.97 | 25.96 | 25.97 | +4.718% | 2,004 | 5,778 | -4.929% |
| 2026-10-14 | 23.29 | 24.80 | 23.29 | 24.80 | +10.075% | 19 | 5,777 | -0.444% |
| 2026-10-12 | 22.45 | 22.53 | 22.45 | 22.53 | -0.749% | 4 | 5,831 | +9.587% |
| 2026-10-07 | 24.16 | 24.16 | 22.70 | 22.70 | -2.908% | 3,054 | 2,027 | +8.767% |
| 2026-10-06 | 23.36 | 23.38 | 23.36 | 23.38 | -6.629% | 4 | 2,029 | +5.603% |
| 2026-10-05 | 25.24 | 25.24 | 25.03 | 25.04 | -7.259% | 139 | 2,071 | -1.398% |
| 2026-10-02 | 27.00 | 27.00 | 27.00 | 27.00 | -15.493% | 35 | 2,036 | -8.556% |
| 2026-10-01 | 30.99 | 31.95 | 30.84 | 31.95 | +19.395% | 102 | 1,936 | -22.723% |
| 2026-09-22 | 27.54 | 27.54 | 26.76 | 26.76 | -7.019% | 4 | 1,939 | -7.735% |
| 2026-09-21 | 28.78 | 28.78 | 28.78 | 28.78 | -11.310% | 1 | 1,940 | -14.211% |
| 2026-09-18 | 33.96 | 33.96 | 32.25 | 32.45 | -2.669% | 4 | 1,937 | -23.914% |
| 2026-09-17 | 33.37 | 33.37 | 33.34 | 33.34 | -6.793% | 4 | 1,937 | -25.945% |
| 2026-09-16 | 35.77 | 35.77 | 35.77 | 35.77 | +1.160% | 2 | 1,935 | -30.976% |
| 2026-09-11 | 36.00 | 36.00 | 34.95 | 35.36 | -1.778% | 123 | 1,824 | -30.175% |
| 2026-09-09 | 36.36 | 36.61 | 35.70 | 36.00 | +9.256% | 104 | 1,755 | -31.417% |
| 2026-09-08 | 32.68 | 33.42 | 32.67 | 32.95 | +2.648% | 71 | 1,766 | -25.068% |
| 2026-09-04 | 31.50 | 32.10 | 31.50 | 32.10 | -2.134% | 48 | 1,721 | -23.084% |
| 2026-09-03 | 33.90 | 33.90 | 32.80 | 32.80 | -7.082% | 7 | 1,721 | -24.726% |
| 2026-09-02 | 35.30 | 35.30 | 35.30 | 35.30 | -6.515% | 1 | 1,721 | -30.057% |
| 2026-08-31 | 37.76 | 37.76 | 37.76 | 37.76 | +3.282% | 1 | 1,722 | -34.613% |
| 2026-08-27 | 36.45 | 36.56 | 36.31 | 36.56 | -8.371% | 150 | 1,646 | -32.467% |
| 2026-08-26 | 39.90 | 39.90 | 39.90 | 39.90 | -1.821% | 20 | 1,666 | -38.120% |
| 2026-08-25 | 40.70 | 40.70 | 40.64 | 40.64 | -2.565% | 2 | 1,667 | -39.247% |
| 2026-08-24 | 41.93 | 41.93 | 41.71 | 41.71 | -9.326% | 3 | 1,669 | -40.806% |
| 2026-08-18 | 46.00 | 46.00 | 46.00 | 46.00 | +7.426% | 5 | 1,674 | -46.326% |
| 2026-08-17 | 42.88 | 42.88 | 42.82 | 42.82 | -2.660% | 2 | 1,673 | -42.340% |
| 2026-08-12 | 43.99 | 43.99 | 43.99 | 43.99 | -3.127% | 152 | 1,602 | -43.874% |
| 2026-08-11 | 45.00 | 45.47 | 44.45 | 45.41 | +1.362% | 9 | 1,604 | -45.629% |
| 2026-08-10 | 44.85 | 44.86 | 44.00 | 44.80 | -1.322% | 24 | 1,602 | -44.888% |
| 2026-08-07 | 45.41 | 45.41 | 45.40 | 45.40 | -1.240% | 8 | 1,602 | -45.617% |
| 2026-08-06 | 47.70 | 47.70 | 45.97 | 45.97 | +0.569% | 105 | 1,607 | -46.291% |
| 2026-08-05 | 46.42 | 46.42 | 45.71 | 45.71 | -2.558% | 5 | 1,608 | -45.986% |
| 2026-08-04 | 49.55 | 49.55 | 46.91 | 46.91 | -28.447% | 32 | 1,588 | -47.367% |
| 2026-07-30 | 65.56 | 65.56 | 65.56 | 65.56 | -13.418% | 2 | 1,588 | -62.340% |
| 2026-07-29 | 69.14 | 76.11 | 69.14 | 75.72 | +19.772% | 6 | 1,588 | -67.393% |
| 2026-07-28 | 62.96 | 63.26 | 62.50 | 63.22 | -8.244% | 28 | 1,588 | -60.946% |
| 2026-07-27 | 68.55 | 70.07 | 68.55 | 68.90 | -1.866% | 30 | 1,588 | -64.165% |
| 2026-07-24 | 67.58 | 70.36 | 67.38 | 70.21 | +12.210% | 6 | 1,588 | -64.834% |
| 2026-07-22 | 62.61 | 62.61 | 62.57 | 62.57 | -10.499% | 2 | 1,587 | -60.540% |
| 2026-07-17 | 67.73 | 69.91 | 67.48 | 69.91 | +15.230% | 3 | 1,585 | -64.683% |
| 2026-07-10 | 60.68 | 60.68 | 60.67 | 60.67 | -5.010% | 4 | 1,585 | -59.304% |
| 2026-07-06 | 63.82 | 63.87 | 63.82 | 63.87 | -10.270% | 4 | 1,587 | -61.343% |
| 2026-07-02 | 71.28 | 71.28 | 71.18 | 71.18 | +6.398% | 4 | 1,585 | -65.313% |
| 2026-07-01 | 66.90 | 66.90 | 66.90 | 66.90 | -11.391% | 6 | 1,585 | -63.094% |
| 2026-06-29 | 75.42 | 75.52 | 75.42 | 75.50 | -7.871% | 16 | 1,577 | -67.298% |
| 2026-06-26 | 87.52 | 88.33 | 80.78 | 81.95 | +14.025% | 156 | 1,479 | -69.872% |
| 2026-06-16 | 71.87 | 71.87 | 71.87 | 71.87 | -3.140% | 1 | 1,479 | -65.646% |
| 2026-06-15 | 74.20 | 74.20 | 74.20 | 74.20 | -14.160% | 3 | 1,479 | -66.725% |
| 2026-06-08 | 85.00 | 86.44 | 85.00 | 86.44 | +5.996% | 3 | 1,478 | -71.437% |
| 2026-06-03 | 79.92 | 81.55 | 79.92 | 81.55 | +4.404% | 8 | 1,478 | -69.724% |
| 2026-06-02 | 78.48 | 78.59 | 78.08 | 78.11 | +1.640% | 18 | 1,474 | -68.391% |
| 2026-06-01 | 77.01 | 78.23 | 76.85 | 76.85 | -1.777% | 20 | 1,478 | -67.872% |
| 2026-05-29 | 78.24 | 78.24 | 78.24 | 78.24 | -1.783% | 2 | 1,478 | -68.443% |
| 2026-05-28 | 80.37 | 80.37 | 79.66 | 79.66 | -5.583% | 24 | 1,462 | -69.006% |
| 2026-05-27 | 83.60 | 84.37 | 83.60 | 84.37 | -16.844% | 22 | 1,452 | -70.736% |
| 2026-05-13 | 101.46 | 101.46 | 101.46 | 101.46 | +1.056% | 1 | 1,451 | -75.665% |
| 2026-05-11 | 100.40 | 100.40 | 100.40 | 100.40 | -6.535% | 3 | 1,454 | -75.408% |
| 2026-05-06 | 107.47 | 107.47 | 107.42 | 107.42 | -15.550% | 8 | 1,454 | -77.015% |
| 2026-04-28 | 127.20 | 127.20 | 127.20 | 127.20 | -1.242% | 1 | 1,409 | -80.590% |
| 2026-04-23 | 128.80 | 128.80 | 128.80 | 128.80 | -5.834% | 1 | 1,410 | -80.831% |
| 2026-04-21 | 136.78 | 136.78 | 136.78 | 136.78 | +7.321% | 2 | 1,409 | -81.949% |
| 2026-04-20 | 127.45 | 127.45 | 127.45 | 127.45 | +1.191% | 1 | 1,409 | -80.628% |
| 2026-04-17 | 125.95 | 125.95 | 125.95 | 125.95 | -22.966% | 1 | 1,409 | -80.397% |
| 2026-04-09 | 165.30 | 165.50 | 163.50 | 163.50 | -25.377% | 7 | 1,411 | -84.899% |
| 2026-04-01 | 219.10 | 219.10 | 219.10 | 219.10 | -19.697% | 1 | 1,408 | -88.731% |
| 2026-03-27 | 272.84 | 272.84 | 272.84 | 272.84 | +15.415% | 30 | 1,408 | -90.951% |
| 2026-03-20 | 236.40 | 236.40 | 236.40 | 236.40 | -0.249% | 151 | 1,408 | -89.556% |
| 2026-03-19 | 242.64 | 242.64 | 230.67 | 236.99 | +12.371% | 62 | 1,332 | -89.582% |
| 2026-03-16 | 210.96 | 210.96 | 210.90 | 210.90 | -1.605% | 6 | 1,300 | -88.293% |
| 2026-03-12 | 214.34 | 214.34 | 214.34 | 214.34 | +5.795% | 1 | 1,300 | -88.481% |
| 2026-03-11 | 202.60 | 202.60 | 202.60 | 202.60 | -7.154% | 1 | 1,300 | -87.813% |
| 2026-03-06 | 204.63 | 218.21 | 203.51 | 218.21 | +30.119% | 8 | 1,299 | -88.685% |
| 2026-02-25 | 167.70 | 167.70 | 167.70 | 167.70 | -5.072% | 1 | 72 | -85.277% |
| 2026-02-20 | 175.70 | 176.66 | 175.69 | 176.66 | -0.181% | 27 | 72 | -86.024% |
| 2026-02-18 | 176.98 | 176.98 | 176.98 | 176.98 | -8.867% | 15 | 57 | -86.049% |
| 2026-02-17 | 194.20 | 194.20 | 194.20 | 194.20 | +10.611% | 17 | 45 | -87.286% |
| 2026-02-04 | 174.27 | 175.57 | 174.27 | 175.57 | 0.000% | 6 | 3 | -85.937% |