SPX270219P05875000
SPX Feb 19 2027 5875.00 Put
optionOPRA
EODOct 27, 2026
26.77USD-21.265%(-7.23)20Vol282OI
SPX270219P05875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.74 | 26.79 | 26.72 | 26.77 | -21.265% | 20 | 290 | 0.000% |
| 2026-10-23 | 34.00 | 34.00 | 34.00 | 34.00 | +17.201% | 1 | 289 | -21.265% |
| 2026-10-19 | 28.86 | 29.01 | 28.86 | 29.01 | +7.127% | 2 | 290 | -7.721% |
| 2026-10-16 | 27.08 | 27.08 | 27.08 | 27.08 | -3.113% | 1 | 291 | -1.145% |
| 2026-10-15 | 27.95 | 27.95 | 27.95 | 27.95 | +17.684% | 1 | 291 | -4.222% |
| 2026-10-12 | 23.75 | 23.75 | 23.75 | 23.75 | -2.823% | 1 | 291 | +12.716% |
| 2026-10-09 | 24.61 | 24.85 | 24.44 | 24.44 | -0.972% | 10 | 289 | +9.534% |
| 2026-10-08 | 24.68 | 24.68 | 24.68 | 24.68 | -0.243% | 4 | 289 | +8.468% |
| 2026-10-07 | 24.74 | 24.74 | 24.74 | 24.74 | +0.569% | 6 | 283 | +8.205% |
| 2026-10-06 | 24.84 | 24.84 | 24.60 | 24.60 | -10.480% | 5 | 283 | +8.821% |
| 2026-10-05 | 27.48 | 27.48 | 27.48 | 27.48 | -17.229% | 2 | 284 | -2.584% |
| 2026-10-01 | 33.20 | 33.20 | 33.20 | 33.20 | +6.959% | 1 | 284 | -19.367% |
| 2026-09-29 | 31.04 | 31.04 | 31.04 | 31.04 | +2.442% | 5 | 284 | -13.756% |
| 2026-09-28 | 30.30 | 30.30 | 30.30 | 30.30 | -4.326% | 5 | 284 | -11.650% |
| 2026-09-24 | 32.25 | 32.25 | 31.67 | 31.67 | +11.123% | 76 | 243 | -15.472% |
| 2026-09-23 | 28.50 | 28.50 | 28.50 | 28.50 | -7.045% | 1 | 243 | -6.070% |
| 2026-09-21 | 30.66 | 30.66 | 30.66 | 30.66 | -24.296% | 2 | 241 | -12.688% |
| 2026-09-15 | 40.50 | 40.50 | 40.50 | 40.50 | +5.634% | 37 | 245 | -33.901% |
| 2026-09-14 | 38.20 | 38.34 | 38.20 | 38.34 | -0.828% | 40 | 208 | -30.177% |
| 2026-09-11 | 38.48 | 38.66 | 38.48 | 38.66 | -10.509% | 4 | 210 | -30.755% |
| 2026-09-10 | 43.20 | 43.20 | 43.20 | 43.20 | +27.059% | 1 | 209 | -38.032% |
| 2026-09-04 | 34.28 | 34.28 | 34.00 | 34.00 | -0.730% | 2 | 214 | -21.265% |
| 2026-09-03 | 34.50 | 34.50 | 34.25 | 34.25 | -11.223% | 3 | 211 | -21.839% |
| 2026-08-27 | 38.57 | 38.58 | 38.57 | 38.58 | -9.202% | 4 | 209 | -30.612% |
| 2026-08-26 | 42.49 | 42.49 | 42.49 | 42.49 | -3.322% | 10 | 209 | -36.997% |
| 2026-08-25 | 44.35 | 44.35 | 43.95 | 43.95 | -3.300% | 6 | 207 | -39.090% |
| 2026-08-24 | 45.45 | 45.45 | 45.45 | 45.45 | +1.112% | 3 | 204 | -41.100% |
| 2026-08-21 | 44.95 | 44.95 | 44.95 | 44.95 | -1.641% | 1 | 204 | -40.445% |
| 2026-08-19 | 45.70 | 45.70 | 45.70 | 45.70 | -4.393% | 1 | 204 | -41.422% |
| 2026-08-11 | 47.78 | 47.80 | 47.78 | 47.80 | +1.919% | 4 | 204 | -43.996% |
| 2026-08-10 | 47.65 | 47.65 | 46.90 | 46.90 | -2.979% | 3 | 202 | -42.921% |
| 2026-08-07 | 48.34 | 48.34 | 48.34 | 48.34 | -2.086% | 1 | 202 | -44.621% |
| 2026-08-06 | 49.61 | 49.70 | 49.32 | 49.37 | -1.042% | 24 | 190 | -45.777% |
| 2026-08-05 | 50.21 | 50.32 | 49.89 | 49.89 | -0.795% | 64 | 190 | -46.342% |
| 2026-08-04 | 50.29 | 50.29 | 50.29 | 50.29 | -9.224% | 1 | 190 | -46.769% |
| 2026-08-03 | 57.60 | 57.60 | 55.30 | 55.40 | -19.006% | 62 | 200 | -51.679% |
| 2026-07-30 | 72.70 | 72.70 | 68.40 | 68.40 | -14.286% | 20 | 184 | -60.863% |
| 2026-07-29 | 79.80 | 79.80 | 79.80 | 79.80 | +11.718% | 2 | 184 | -66.454% |
| 2026-07-27 | 75.05 | 75.05 | 71.43 | 71.43 | -4.544% | 3 | 184 | -62.523% |
| 2026-07-24 | 75.17 | 75.17 | 74.83 | 74.83 | -2.042% | 4 | 184 | -64.226% |
| 2026-07-23 | 79.09 | 79.16 | 76.39 | 76.39 | +5.249% | 18 | 189 | -64.956% |
| 2026-07-20 | 73.36 | 73.37 | 72.37 | 72.58 | -5.372% | 60 | 171 | -63.117% |
| 2026-07-17 | 77.18 | 77.18 | 76.70 | 76.70 | +14.409% | 2 | 170 | -65.098% |
| 2026-07-16 | 66.94 | 67.04 | 66.94 | 67.04 | -0.475% | 4 | 168 | -60.069% |
| 2026-07-06 | 68.05 | 68.05 | 67.35 | 67.36 | -18.332% | 5 | 170 | -60.258% |
| 2026-06-29 | 83.91 | 84.04 | 82.31 | 82.48 | -2.747% | 22 | 162 | -67.544% |
| 2026-06-26 | 84.81 | 84.81 | 84.81 | 84.81 | +0.533% | 1 | 162 | -68.435% |
| 2026-06-24 | 84.29 | 84.36 | 84.29 | 84.36 | -9.036% | 5 | 162 | -68.267% |
| 2026-06-23 | 92.72 | 92.74 | 92.72 | 92.74 | +15.363% | 2 | 162 | -71.134% |
| 2026-06-17 | 79.67 | 80.49 | 79.67 | 80.39 | +3.342% | 3 | 163 | -66.700% |
| 2026-06-15 | 77.79 | 77.79 | 77.79 | 77.79 | -16.588% | 2 | 165 | -65.587% |
| 2026-06-12 | 93.26 | 93.26 | 93.26 | 93.26 | -6.609% | 1 | 166 | -71.295% |
| 2026-06-11 | 97.64 | 99.86 | 97.64 | 99.86 | -0.755% | 2 | 165 | -73.192% |
| 2026-06-05 | 100.62 | 100.62 | 100.62 | 100.62 | +16.593% | 1 | 166 | -73.395% |
| 2026-06-03 | 86.30 | 86.30 | 86.30 | 86.30 | +3.601% | 1 | 167 | -68.980% |
| 2026-06-02 | 83.30 | 83.30 | 83.30 | 83.30 | +2.675% | 1 | 167 | -67.863% |
| 2026-06-01 | 82.32 | 82.42 | 81.13 | 81.13 | -4.866% | 22 | 148 | -67.004% |
| 2026-05-28 | 88.24 | 88.24 | 85.28 | 85.28 | -4.853% | 13 | 149 | -68.609% |
| 2026-05-27 | 89.63 | 89.63 | 89.63 | 89.63 | -2.682% | 1 | 149 | -70.133% |
| 2026-05-22 | 91.80 | 92.10 | 91.80 | 92.10 | -12.577% | 6 | 148 | -70.934% |
| 2026-05-15 | 107.73 | 107.73 | 105.35 | 105.35 | -7.967% | 2 | 149 | -74.589% |
| 2026-05-12 | 114.31 | 114.47 | 114.31 | 114.47 | +4.730% | 2 | 150 | -76.614% |
| 2026-05-11 | 107.79 | 109.30 | 107.79 | 109.30 | +0.248% | 4 | 151 | -75.508% |
| 2026-05-08 | 109.03 | 109.03 | 109.03 | 109.03 | -19.099% | 2 | 151 | -75.447% |
| 2026-04-29 | 134.77 | 134.77 | 134.77 | 134.77 | +1.407% | 1 | 151 | -80.137% |
| 2026-04-27 | 132.90 | 132.90 | 132.90 | 132.90 | -3.974% | 1 | 152 | -79.857% |
| 2026-04-23 | 138.40 | 138.40 | 138.40 | 138.40 | -3.621% | 1 | 153 | -80.658% |
| 2026-04-21 | 143.28 | 143.60 | 143.28 | 143.60 | +5.410% | 6 | 153 | -81.358% |
| 2026-04-20 | 136.23 | 136.23 | 136.23 | 136.23 | +2.722% | 2 | 153 | -80.349% |
| 2026-04-17 | 133.71 | 133.71 | 132.62 | 132.62 | -9.776% | 3 | 155 | -79.815% |
| 2026-04-16 | 146.99 | 146.99 | 146.99 | 146.99 | -1.494% | 1 | 156 | -81.788% |
| 2026-04-15 | 149.22 | 149.22 | 149.22 | 149.22 | -1.583% | 1 | 156 | -82.060% |
| 2026-04-14 | 151.62 | 151.62 | 151.62 | 151.62 | -5.861% | 1 | 155 | -82.344% |
| 2026-04-13 | 161.06 | 161.06 | 161.06 | 161.06 | -7.250% | 1 | 156 | -83.379% |
| 2026-04-10 | 172.27 | 173.65 | 172.27 | 173.65 | -0.344% | 3 | 155 | -84.584% |
| 2026-04-09 | 174.25 | 174.25 | 174.25 | 174.25 | -4.221% | 1 | 157 | -84.637% |
| 2026-04-08 | 180.97 | 182.90 | 180.02 | 181.93 | -24.510% | 5 | 159 | -85.286% |
| 2026-04-07 | 232.80 | 241.00 | 232.80 | 241.00 | +9.272% | 4 | 161 | -88.892% |
| 2026-04-06 | 220.55 | 220.55 | 220.55 | 220.55 | -5.510% | 1 | 161 | -87.862% |
| 2026-04-02 | 233.41 | 233.41 | 233.41 | 233.41 | +2.382% | 1 | 161 | -88.531% |
| 2026-04-01 | 229.01 | 229.40 | 227.98 | 227.98 | -12.062% | 12 | 161 | -88.258% |
| 2026-03-31 | 258.59 | 260.21 | 258.59 | 259.25 | -14.540% | 3 | 173 | -89.674% |
| 2026-03-27 | 282.33 | 303.36 | 282.33 | 303.36 | +12.214% | 5 | 175 | -91.176% |
| 2026-03-26 | 267.69 | 270.34 | 267.69 | 270.34 | +12.459% | 3 | 177 | -90.098% |
| 2026-03-25 | 240.39 | 240.39 | 240.39 | 240.39 | -3.906% | 1 | 178 | -88.864% |
| 2026-03-24 | 254.00 | 254.10 | 250.16 | 250.16 | +3.943% | 51 | 178 | -89.299% |
| 2026-03-23 | 230.00 | 240.67 | 228.74 | 240.67 | -10.432% | 3 | 143 | -88.877% |
| 2026-03-20 | 259.09 | 268.75 | 250.90 | 268.70 | +6.063% | 8 | 147 | -90.037% |
| 2026-03-19 | 253.34 | 253.34 | 253.34 | 253.34 | +5.112% | 1 | 140 | -89.433% |
| 2026-03-18 | 241.02 | 241.02 | 241.02 | 241.02 | +12.574% | 3 | 141 | -88.893% |
| 2026-03-17 | 214.10 | 214.10 | 214.10 | 214.10 | -2.615% | 1 | 138 | -87.496% |
| 2026-03-16 | 226.38 | 226.38 | 219.85 | 219.85 | -8.212% | 2 | 138 | -87.824% |
| 2026-03-13 | 238.17 | 239.52 | 238.17 | 239.52 | +3.900% | 3 | 140 | -88.823% |
| 2026-03-12 | 230.53 | 230.53 | 230.53 | 230.53 | +9.334% | 1 | 143 | -88.388% |
| 2026-03-11 | 210.85 | 210.85 | 210.85 | 210.85 | -0.907% | 1 | 144 | -87.304% |
| 2026-03-10 | 209.42 | 212.78 | 195.13 | 212.78 | -5.591% | 8 | 143 | -87.419% |
| 2026-03-09 | 233.88 | 233.88 | 225.38 | 225.38 | -3.560% | 15 | 137 | -88.122% |
| 2026-03-06 | 217.70 | 234.02 | 217.70 | 233.70 | +17.207% | 98 | 122 | -88.545% |
| 2026-02-23 | 199.39 | 199.39 | 199.39 | 199.39 | +5.058% | 1 | 26 | -86.574% |
| 2026-02-19 | 189.79 | 189.79 | 189.79 | 189.79 | +5.234% | 6 | 25 | -85.895% |
| 2026-02-18 | 180.17 | 180.35 | 180.17 | 180.35 | -7.886% | 2 | 19 | -85.157% |
| 2026-02-17 | 196.30 | 196.30 | 195.79 | 195.79 | +12.782% | 10 | 18 | -86.327% |
| 2026-01-22 | 171.90 | 173.60 | 171.90 | 173.60 | 0.000% | 8 | 8 | -84.579% |