SPX270219P05825000
SPX Feb 19 2027 5825.00 Put
optionOPRA
EODOct 23, 2026
32.70USD+28.740%(+7.30)1Vol215OI
SPX270219P05825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 32.70 | 32.70 | 32.70 | 32.70 | +28.740% | 1 | 215 | 0.000% |
| 2026-10-14 | 25.40 | 25.40 | 25.40 | 25.40 | +2.049% | 1 | 214 | +28.740% |
| 2026-10-08 | 24.89 | 24.89 | 24.89 | 24.89 | +1.344% | 4 | 210 | +31.378% |
| 2026-10-07 | 24.56 | 24.56 | 24.56 | 24.56 | -2.501% | 6 | 204 | +33.143% |
| 2026-10-05 | 25.19 | 25.19 | 25.19 | 25.19 | -17.491% | 2 | 202 | +29.813% |
| 2026-10-01 | 31.95 | 31.95 | 30.53 | 30.53 | +0.759% | 101 | 102 | +7.108% |
| 2026-09-28 | 30.30 | 30.30 | 30.30 | 30.30 | -1.783% | 1 | 103 | +7.921% |
| 2026-09-24 | 30.85 | 30.85 | 30.85 | 30.85 | +5.218% | 1 | 102 | +5.997% |
| 2026-09-21 | 30.14 | 30.14 | 29.32 | 29.32 | -11.447% | 4 | 103 | +11.528% |
| 2026-09-18 | 34.15 | 34.15 | 33.11 | 33.11 | -2.330% | 3 | 102 | -1.238% |
| 2026-09-17 | 33.90 | 33.90 | 33.90 | 33.90 | -5.307% | 1 | 102 | -3.540% |
| 2026-09-11 | 35.80 | 35.80 | 35.80 | 35.80 | -12.169% | 1 | 102 | -8.659% |
| 2026-09-10 | 40.76 | 40.76 | 40.76 | 40.76 | +16.791% | 1 | 102 | -19.774% |
| 2026-09-08 | 33.51 | 34.90 | 33.46 | 34.90 | -12.223% | 38 | 92 | -6.304% |
| 2026-09-01 | 39.76 | 39.76 | 39.76 | 39.76 | +2.845% | 25 | 92 | -17.757% |
| 2026-08-31 | 38.66 | 38.66 | 38.66 | 38.66 | -3.083% | 1 | 93 | -15.416% |
| 2026-08-26 | 39.95 | 39.95 | 39.89 | 39.89 | -9.217% | 2 | 92 | -18.025% |
| 2026-08-17 | 43.94 | 43.94 | 43.94 | 43.94 | +2.808% | 4 | 92 | -25.580% |
| 2026-08-14 | 42.88 | 43.57 | 42.74 | 42.74 | -3.869% | 88 | 64 | -23.491% |
| 2026-08-12 | 44.43 | 44.46 | 44.43 | 44.46 | -2.070% | 2 | 64 | -26.451% |
| 2026-08-10 | 45.16 | 45.40 | 45.14 | 45.40 | -2.028% | 6 | 62 | -27.974% |
| 2026-08-07 | 46.43 | 46.43 | 46.34 | 46.34 | -3.478% | 4 | 60 | -29.435% |
| 2026-08-06 | 47.99 | 48.01 | 47.99 | 48.01 | +0.650% | 4 | 60 | -31.889% |
| 2026-08-05 | 47.03 | 47.72 | 47.03 | 47.70 | -31.367% | 8 | 62 | -31.447% |
| 2026-07-30 | 69.50 | 69.50 | 69.50 | 69.50 | +0.072% | 4 | 58 | -52.950% |
| 2026-07-24 | 70.22 | 70.23 | 69.45 | 69.45 | -0.144% | 5 | 58 | -52.916% |
| 2026-07-17 | 70.65 | 70.65 | 69.55 | 69.55 | +7.099% | 6 | 56 | -52.983% |
| 2026-07-09 | 64.94 | 64.94 | 64.94 | 64.94 | -4.500% | 1 | 56 | -49.646% |
| 2026-06-30 | 68.00 | 68.00 | 68.00 | 68.00 | -17.144% | 1 | 57 | -51.912% |
| 2026-06-26 | 82.07 | 82.07 | 82.07 | 82.07 | +4.018% | 2 | 57 | -60.156% |
| 2026-06-18 | 78.90 | 78.90 | 78.90 | 78.90 | +7.537% | 30 | 27 | -58.555% |
| 2026-06-16 | 73.37 | 73.37 | 73.37 | 73.37 | -10.306% | 1 | 31 | -55.431% |
| 2026-06-03 | 81.75 | 81.80 | 81.75 | 81.80 | +2.327% | 8 | 31 | -60.024% |
| 2026-06-02 | 80.41 | 80.41 | 79.94 | 79.94 | +1.113% | 24 | 23 | -59.094% |
| 2026-06-01 | 79.35 | 79.64 | 78.36 | 79.06 | -3.621% | 16 | 22 | -58.639% |
| 2026-05-28 | 82.11 | 82.11 | 82.03 | 82.03 | -9.058% | 2 | 22 | -60.137% |
| 2026-05-22 | 89.90 | 90.20 | 89.90 | 90.20 | -59.714% | 6 | 19 | -63.747% |
| 2026-04-01 | 223.90 | 223.90 | 223.90 | 223.90 | -3.533% | 1 | 19 | -85.395% |
| 2026-03-25 | 232.50 | 232.50 | 232.10 | 232.10 | -4.701% | 2 | 20 | -85.911% |
| 2026-03-24 | 243.52 | 243.55 | 243.52 | 243.55 | -1.441% | 2 | 20 | -86.574% |
| 2026-03-20 | 247.61 | 247.90 | 247.11 | 247.11 | +15.688% | 24 | 20 | -86.767% |
| 2026-03-18 | 213.60 | 213.60 | 213.60 | 213.60 | +17.816% | 1 | 15 | -84.691% |
| 2026-02-27 | 181.90 | 183.10 | 181.30 | 181.30 | -4.246% | 6 | 15 | -81.964% |
| 2026-02-23 | 188.56 | 189.34 | 188.56 | 189.34 | +7.886% | 2 | 10 | -82.729% |
| 2026-02-20 | 181.50 | 182.60 | 173.50 | 175.50 | -6.995% | 31 | 10 | -81.368% |
| 2026-02-19 | 183.90 | 188.70 | 183.90 | 188.70 | +5.714% | 7 | 15 | -82.671% |
| 2026-02-18 | 174.60 | 178.50 | 173.40 | 178.50 | 0.000% | 8 | 8 | -81.681% |