SPX270219P05850000
SPX Feb 19 2027 5850.00 Put
optionOPRA
EODOct 23, 2026
33.30USD+4.291%(+1.37)56Vol491OI
SPX270219P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 34.32 | 34.32 | 33.30 | 33.30 | +4.291% | 56 | 493 | 0.000% |
| 2026-10-22 | 30.51 | 33.09 | 30.51 | 31.93 | +22.150% | 307 | 744 | +4.291% |
| 2026-10-20 | 26.14 | 26.14 | 26.14 | 26.14 | -8.920% | 1 | 744 | +27.391% |
| 2026-10-19 | 28.72 | 28.72 | 28.70 | 28.70 | +7.895% | 4 | 742 | +16.028% |
| 2026-10-15 | 26.60 | 26.60 | 26.60 | 26.60 | +2.308% | 1 | 741 | +25.188% |
| 2026-10-14 | 26.00 | 26.00 | 26.00 | 26.00 | +10.310% | 1 | 740 | +28.077% |
| 2026-10-12 | 23.57 | 23.57 | 23.57 | 23.57 | -1.792% | 1 | 740 | +41.281% |
| 2026-10-09 | 24.00 | 24.00 | 24.00 | 24.00 | -4.344% | 1 | 740 | +38.750% |
| 2026-10-08 | 24.69 | 25.09 | 24.69 | 25.09 | +2.033% | 6 | 736 | +32.722% |
| 2026-10-07 | 25.21 | 25.21 | 24.59 | 24.59 | -11.227% | 12 | 736 | +35.421% |
| 2026-10-02 | 28.30 | 28.30 | 27.70 | 27.70 | -6.765% | 6 | 738 | +20.217% |
| 2026-09-29 | 29.75 | 29.77 | 29.71 | 29.71 | -3.602% | 15 | 729 | +12.083% |
| 2026-09-28 | 30.90 | 30.90 | 30.82 | 30.82 | +7.088% | 200 | 529 | +8.047% |
| 2026-09-25 | 28.77 | 28.78 | 28.77 | 28.78 | -7.519% | 4 | 527 | +15.705% |
| 2026-09-24 | 32.65 | 32.80 | 30.30 | 31.12 | +3.872% | 230 | 307 | +7.005% |
| 2026-09-21 | 29.96 | 29.96 | 29.96 | 29.96 | -13.908% | 1 | 307 | +11.148% |
| 2026-09-18 | 34.80 | 34.80 | 34.80 | 34.80 | -1.972% | 2 | 305 | -4.310% |
| 2026-09-08 | 35.80 | 35.80 | 35.50 | 35.50 | +4.106% | 2 | 305 | -6.197% |
| 2026-09-04 | 33.30 | 34.10 | 33.30 | 34.10 | -7.337% | 5 | 304 | -2.346% |
| 2026-08-28 | 36.80 | 36.80 | 36.80 | 36.80 | -12.899% | 5 | 309 | -9.511% |
| 2026-08-25 | 42.31 | 42.31 | 42.25 | 42.25 | -7.811% | 2 | 309 | -21.183% |
| 2026-08-10 | 46.70 | 46.70 | 45.83 | 45.83 | -3.495% | 3 | 309 | -27.340% |
| 2026-08-07 | 47.49 | 47.49 | 47.49 | 47.49 | -0.711% | 2 | 309 | -29.880% |
| 2026-08-05 | 48.42 | 48.42 | 47.83 | 47.83 | -5.193% | 11 | 306 | -30.378% |
| 2026-08-04 | 51.12 | 51.12 | 50.45 | 50.45 | -7.090% | 24 | 326 | -33.994% |
| 2026-08-03 | 56.30 | 56.30 | 54.10 | 54.30 | -16.333% | 38 | 329 | -38.674% |
| 2026-07-30 | 71.10 | 71.10 | 64.90 | 64.90 | -13.880% | 5 | 326 | -48.690% |
| 2026-07-29 | 75.41 | 75.41 | 75.36 | 75.36 | +8.713% | 12 | 318 | -55.812% |
| 2026-07-27 | 69.32 | 69.32 | 69.32 | 69.32 | -8.343% | 3 | 321 | -51.962% |
| 2026-07-23 | 73.11 | 75.63 | 73.11 | 75.63 | +4.389% | 10 | 317 | -55.970% |
| 2026-07-17 | 70.51 | 72.49 | 70.51 | 72.45 | +15.348% | 6 | 315 | -54.037% |
| 2026-07-15 | 62.81 | 62.81 | 62.81 | 62.81 | -3.901% | 12 | 303 | -46.983% |
| 2026-07-14 | 65.36 | 65.36 | 65.36 | 65.36 | -3.170% | 12 | 291 | -49.051% |
| 2026-07-06 | 66.81 | 67.50 | 66.75 | 67.50 | -0.691% | 6 | 292 | -50.667% |
| 2026-07-02 | 67.91 | 67.97 | 67.91 | 67.97 | -5.202% | 2 | 292 | -51.008% |
| 2026-07-01 | 71.70 | 71.70 | 71.70 | 71.70 | -18.337% | 1 | 288 | -53.556% |
| 2026-06-24 | 82.44 | 87.80 | 82.40 | 87.80 | +15.390% | 69 | 316 | -62.073% |
| 2026-06-15 | 76.14 | 76.14 | 76.09 | 76.09 | -22.970% | 2 | 317 | -56.236% |
| 2026-06-09 | 98.78 | 98.78 | 98.78 | 98.78 | +9.878% | 2 | 317 | -66.289% |
| 2026-06-08 | 89.90 | 89.90 | 89.90 | 89.90 | -11.166% | 2 | 317 | -62.959% |
| 2026-06-05 | 101.20 | 101.20 | 101.20 | 101.20 | -2.222% | 2 | 316 | -67.095% |
| 2026-05-13 | 103.50 | 103.50 | 103.50 | 103.50 | -3.090% | 25 | 316 | -67.826% |
| 2026-05-08 | 106.70 | 106.80 | 106.70 | 106.80 | -24.239% | 4 | 312 | -68.820% |
| 2026-04-21 | 140.65 | 140.97 | 140.65 | 140.97 | +8.505% | 2 | 311 | -76.378% |
| 2026-04-17 | 130.10 | 130.10 | 129.92 | 129.92 | -10.818% | 4 | 311 | -74.369% |
| 2026-04-16 | 145.58 | 145.72 | 145.58 | 145.68 | -13.027% | 24 | 309 | -77.142% |
| 2026-04-09 | 169.87 | 169.87 | 167.50 | 167.50 | -4.022% | 7 | 300 | -80.119% |
| 2026-04-08 | 174.52 | 174.52 | 174.52 | 174.52 | -23.724% | 1 | 306 | -80.919% |
| 2026-04-01 | 232.80 | 232.80 | 228.80 | 228.80 | -8.443% | 8 | 314 | -85.446% |
| 2026-03-31 | 249.90 | 249.90 | 249.90 | 249.90 | -19.750% | 10 | 323 | -86.675% |
| 2026-03-30 | 310.00 | 311.40 | 310.00 | 311.40 | +20.046% | 20 | 315 | -89.306% |
| 2026-03-26 | 261.40 | 261.50 | 259.40 | 259.40 | +5.319% | 26 | 295 | -87.163% |
| 2026-03-20 | 246.30 | 246.30 | 246.30 | 246.30 | +9.060% | 2 | 293 | -86.480% |
| 2026-03-18 | 225.94 | 225.94 | 225.84 | 225.84 | +7.697% | 2 | 295 | -85.255% |
| 2026-03-17 | 205.97 | 212.19 | 205.84 | 209.70 | -9.225% | 10 | 295 | -84.120% |
| 2026-03-09 | 231.01 | 231.01 | 231.01 | 231.01 | +2.172% | 3 | 294 | -85.585% |
| 2026-03-06 | 213.50 | 226.50 | 213.50 | 226.10 | +15.534% | 4 | 294 | -85.272% |
| 2026-03-05 | 195.70 | 195.70 | 195.70 | 195.70 | +7.913% | 3 | 292 | -82.984% |
| 2026-03-04 | 180.58 | 181.35 | 180.58 | 181.35 | -2.866% | 6 | 289 | -81.638% |
| 2026-03-02 | 186.66 | 187.10 | 186.50 | 186.70 | +1.495% | 45 | 289 | -82.164% |
| 2026-02-18 | 176.81 | 183.95 | 176.62 | 183.95 | -4.392% | 65 | 262 | -81.897% |
| 2026-02-17 | 192.40 | 192.40 | 192.40 | 192.40 | +1.939% | 29 | 223 | -82.692% |
| 2026-02-06 | 188.74 | 188.74 | 188.74 | 188.74 | -0.684% | 102 | 204 | -82.357% |
| 2026-02-05 | 191.05 | 191.05 | 190.04 | 190.04 | 0.000% | 102 | 102 | -82.477% |