Dark

SPX20270219P5875
SPX Feb 19 2027 5875.00 Put (SPX270219P05875000)
option OPRA

EOD

Sep 11, 2026

38.66-10.509%(-4.54)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	38.4800	38.6600	38.4800	38.6600	-10.509%	4	208	0.000%
2026-09-10	43.2000	43.2000	43.2000	43.2000	+27.059%	1	210	-10.509%
2026-09-04	34.2800	34.2800	34.0000	34.0000	-0.730%	2	214	+13.706%
2026-09-03	34.5000	34.5000	34.2500	34.2500	-11.223%	3	214	+12.876%
2026-08-27	38.5700	38.5800	38.5700	38.5800	-9.202%	4	211	+0.207%
2026-08-26	42.4900	42.4900	42.4900	42.4900	-3.322%	10	209	-9.014%
2026-08-25	44.3500	44.3500	43.9500	43.9500	-3.300%	6	209	-12.036%
2026-08-24	45.4500	45.4500	45.4500	45.4500	+1.112%	3	207	-14.939%
2026-08-21	44.9500	44.9500	44.9500	44.9500	-1.641%	1	204	-13.993%
2026-08-19	45.7000	45.7000	45.7000	45.7000	-4.393%	1	204	-15.405%
2026-08-11	47.7800	47.8000	47.7800	47.8000	+1.919%	4	204	-19.121%
2026-08-10	47.6500	47.6500	46.9000	46.9000	-2.979%	3	204	-17.569%
2026-08-07	48.3400	48.3400	48.3400	48.3400	-2.086%	1	202	-20.025%
2026-08-06	49.6100	49.7000	49.3200	49.3700	-1.042%	24	202	-21.693%
2026-08-05	50.2100	50.3200	49.8900	49.8900	-0.795%	64	190	-22.510%
2026-08-04	50.2900	50.2900	50.2900	50.2900	-9.224%	1	190	-23.126%
2026-08-03	57.6000	57.6000	55.3000	55.4000	-19.006%	62	190	-30.217%
2026-07-30	72.7000	72.7000	68.4000	68.4000	-14.286%	20	200	-43.480%
2026-07-29	79.8000	79.8000	79.8000	79.8000	+11.718%	2	184	-51.554%
2026-07-27	75.0500	75.0500	71.4300	71.4300	-4.544%	3	184	-45.877%
2026-07-24	75.1700	75.1700	74.8300	74.8300	-2.042%	4	184	-48.336%
2026-07-23	79.0900	79.1600	76.3900	76.3900	+5.249%	18	184	-49.391%
2026-07-20	73.3600	73.3700	72.3700	72.5800	-5.372%	60	189	-46.735%
2026-07-17	77.1800	77.1800	76.7000	76.7000	+14.409%	2	171	-49.596%
2026-07-16	66.9400	67.0400	66.9400	67.0400	-0.475%	4	170	-42.333%
2026-07-06	68.0500	68.0500	67.3500	67.3600	-18.332%	5	168	-42.607%
2026-06-29	83.9100	84.0400	82.3100	82.4800	-2.747%	22	170	-53.128%
2026-06-26	84.8100	84.8100	84.8100	84.8100	+0.533%	1	162	-54.416%
2026-06-24	84.2900	84.3600	84.2900	84.3600	-9.036%	5	162	-54.173%
2026-06-23	92.7200	92.7400	92.7200	92.7400	+15.363%	2	162	-58.314%
2026-06-17	79.6700	80.4900	79.6700	80.3900	+3.342%	3	166	-51.909%
2026-06-15	77.7900	77.7900	77.7900	77.7900	-16.588%	2	166	-50.302%
2026-06-12	93.2600	93.2600	93.2600	93.2600	-6.609%	1	166	-58.546%
2026-06-11	97.6400	99.8600	97.6400	99.8600	-0.755%	2	166	-61.286%
2026-06-05	100.6200	100.6200	100.6200	100.6200	+16.593%	1	165	-61.578%
2026-06-03	86.3000	86.3000	86.3000	86.3000	+3.601%	1	166	-55.203%
2026-06-02	83.3000	83.3000	83.3000	83.3000	+2.675%	1	167	-53.589%
2026-06-01	82.3200	82.4200	81.1300	81.1300	-4.866%	22	167	-52.348%
2026-05-28	88.2400	88.2400	85.2800	85.2800	-4.853%	13	148	-54.667%
2026-05-27	89.6300	89.6300	89.6300	89.6300	-2.682%	1	149	-56.867%
2026-05-22	91.8000	92.1000	91.8000	92.1000	-12.577%	6	149	-58.024%
2026-05-15	107.7300	107.7300	105.3500	105.3500	-7.967%	2	148	-63.303%
2026-05-12	114.3100	114.4700	114.3100	114.4700	+4.730%	2	149	-66.227%
2026-05-11	107.7900	109.3000	107.7900	109.3000	+0.248%	4	149	-64.629%
2026-05-08	109.0300	109.0300	109.0300	109.0300	-19.099%	2	151	-64.542%
2026-04-29	134.7700	134.7700	134.7700	134.7700	+1.407%	1	151	-71.314%
2026-04-27	132.9000	132.9000	132.9000	132.9000	-3.974%	1	152	-70.910%
2026-04-23	138.4000	138.4000	138.4000	138.4000	-3.621%	1	153	-72.066%
2026-04-21	143.2800	143.6000	143.2800	143.6000	+5.410%	6	153	-73.078%
2026-04-20	136.2300	136.2300	136.2300	136.2300	+2.722%	2	153	-71.622%
2026-04-17	133.7100	133.7100	132.6200	132.6200	-9.776%	3	155	-70.849%
2026-04-16	146.9900	146.9900	146.9900	146.9900	-1.494%	1	156	-73.699%
2026-04-15	149.2200	149.2200	149.2200	149.2200	-1.583%	1	156	-74.092%
2026-04-14	151.6200	151.6200	151.6200	151.6200	-5.861%	1	155	-74.502%
2026-04-13	161.0600	161.0600	161.0600	161.0600	-7.250%	1	156	-75.997%
2026-04-10	172.2700	173.6500	172.2700	173.6500	-0.344%	3	155	-77.737%
2026-04-09	174.2500	174.2500	174.2500	174.2500	-4.221%	1	157	-77.813%
2026-04-08	180.9700	182.9000	180.0200	181.9300	-24.510%	5	159	-78.750%
2026-04-07	232.8000	241.0000	232.8000	241.0000	+9.272%	4	161	-83.959%
2026-04-06	220.5500	220.5500	220.5500	220.5500	-5.510%	1	161	-82.471%
2026-04-02	233.4100	233.4100	233.4100	233.4100	+2.382%	1	161	-83.437%
2026-04-01	229.0100	229.4000	227.9800	227.9800	-12.062%	12	161	-83.042%
2026-03-31	258.5900	260.2100	258.5900	259.2500	-14.540%	3	173	-85.088%
2026-03-27	282.3300	303.3600	282.3300	303.3600	+12.214%	5	175	-87.256%
2026-03-26	267.6900	270.3400	267.6900	270.3400	+12.459%	3	177	-85.699%
2026-03-25	240.3900	240.3900	240.3900	240.3900	-3.906%	1	178	-83.918%
2026-03-24	254.0000	254.1000	250.1600	250.1600	+3.943%	51	178	-84.546%
2026-03-23	230.0000	240.6700	228.7400	240.6700	-10.432%	3	143	-83.937%
2026-03-20	259.0900	268.7500	250.9000	268.7000	+6.063%	8	147	-85.612%
2026-03-19	253.3400	253.3400	253.3400	253.3400	+5.112%	1	140	-84.740%
2026-03-18	241.0200	241.0200	241.0200	241.0200	+12.574%	3	141	-83.960%
2026-03-17	214.1000	214.1000	214.1000	214.1000	-2.615%	1	138	-81.943%
2026-03-16	226.3800	226.3800	219.8500	219.8500	-8.212%	2	138	-82.415%
2026-03-13	238.1700	239.5200	238.1700	239.5200	+3.900%	3	140	-83.859%
2026-03-12	230.5300	230.5300	230.5300	230.5300	+9.334%	1	143	-83.230%
2026-03-11	210.8500	210.8500	210.8500	210.8500	-0.907%	1	144	-81.665%
2026-03-10	209.4200	212.7800	195.1300	212.7800	-5.591%	8	143	-81.831%
2026-03-09	233.8800	233.8800	225.3800	225.3800	-3.560%	15	137	-82.847%
2026-03-06	217.7000	234.0200	217.7000	233.7000	+17.207%	98	122	-83.457%
2026-02-23	199.3900	199.3900	199.3900	199.3900	+5.058%	1	26	-80.611%
2026-02-19	189.7900	189.7900	189.7900	189.7900	+5.234%	6	25	-79.630%
2026-02-18	180.1700	180.3500	180.1700	180.3500	-7.886%	2	19	-78.564%
2026-02-17	196.3000	196.3000	195.7900	195.7900	+12.782%	10	18	-80.254%
2026-01-22	171.9000	173.6000	171.9000	173.6000	0.000%	8	8	-77.730%

.dark-mode .tLxfKn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tLxfKn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P5875SPX Feb 19 2027 5875.00 Put (SPX270219P05875000)option OPRA

SPX20270219P5875
SPX Feb 19 2027 5875.00 Put (SPX270219P05875000)
option OPRA