Dark

SPX20270219P5900
SPX Feb 19 2027 5900.00 Put (SPX270219P05900000)
option OPRA

EOD

Jul 2, 2026

75.01+2.361%(+1.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	73.6200	75.0100	73.6200	75.0100	+2.361%	5	1,978	0.000%
2026-07-01	76.8600	76.8600	73.2800	73.2800	-3.680%	14	1,978	+2.361%
2026-06-30	76.0600	76.0800	76.0600	76.0800	-11.453%	4	1,990	-1.406%
2026-06-29	85.8900	85.9200	85.8900	85.9200	-0.968%	4	1,990	-12.698%
2026-06-26	86.7600	86.7600	86.7600	86.7600	-5.665%	1	1,990	-13.543%
2026-06-23	91.9700	91.9700	91.9700	91.9700	+11.075%	1	1,991	-18.441%
2026-06-22	82.8000	82.8000	82.8000	82.8000	+1.682%	5	1,991	-9.408%
2026-06-17	81.4300	81.4300	81.4300	81.4300	+2.402%	1	1,992	-7.884%
2026-06-15	79.5200	79.5200	79.5200	79.5200	-16.462%	2	1,992	-5.672%
2026-06-12	95.1900	95.1900	95.1900	95.1900	+1.030%	1	1,992	-21.200%
2026-06-08	94.2200	94.2200	94.2200	94.2200	-8.409%	4	1,992	-20.388%
2026-06-05	102.8700	102.8700	102.8700	102.8700	+19.616%	1	1,990	-27.083%
2026-06-04	86.4100	86.4100	85.5300	86.0000	-2.450%	14	1,990	-12.779%
2026-06-03	88.1600	88.1600	88.1600	88.1600	-2.175%	1	1,976	-14.916%
2026-05-28	90.1200	90.1200	90.1200	90.1200	-1.540%	1	1,977	-16.767%
2026-05-27	91.5300	91.5300	91.5300	91.5300	-5.668%	1	1,978	-18.049%
2026-05-21	105.4900	105.4900	97.0300	97.0300	-7.015%	2	1,979	-22.694%
2026-05-20	104.3500	104.3500	104.3500	104.3500	-4.747%	1	1,979	-28.117%
2026-05-19	109.5500	109.5500	109.5500	109.5500	+4.943%	1	1,978	-31.529%
2026-05-18	104.3900	104.3900	104.3900	104.3900	-2.938%	1	1,978	-28.144%
2026-05-15	113.0000	113.0000	107.5500	107.5500	-2.758%	3	1,978	-30.256%
2026-05-12	110.6000	110.6000	110.6000	110.6000	+0.227%	2	1,978	-32.179%
2026-05-11	110.1000	110.3500	110.1000	110.3500	-2.887%	3	1,978	-32.025%
2026-05-07	113.6300	113.6300	113.6300	113.6300	-1.619%	2	1,982	-33.988%
2026-05-06	115.5000	115.5000	115.5000	115.5000	-3.565%	1	1,980	-35.056%
2026-05-01	119.7700	119.7700	119.7700	119.7700	-13.034%	1	1,980	-37.372%
2026-04-29	137.7200	137.7200	137.7200	137.7200	-1.706%	1	1,980	-45.534%
2026-04-28	140.0000	140.1200	139.9800	140.1100	+3.174%	40	1,981	-46.463%
2026-04-27	135.8000	135.8000	135.8000	135.8000	-0.557%	1	2,056	-44.764%
2026-04-24	136.5600	136.5600	136.5600	136.5600	-3.389%	403	2,057	-45.072%
2026-04-23	141.3500	141.3500	141.3500	141.3500	+1.559%	1,001	1,657	-46.933%
2026-04-20	139.1800	139.1800	139.1800	139.1800	+2.723%	2	700	-46.106%
2026-04-17	136.7100	136.7100	135.4300	135.4900	-9.770%	31	702	-44.638%
2026-04-16	150.1700	150.1700	150.1300	150.1600	-1.483%	3	703	-50.047%
2026-04-15	152.4200	152.4200	152.4200	152.4200	-2.213%	1	703	-50.787%
2026-04-14	155.0200	155.9300	155.0200	155.8700	-5.315%	3	702	-51.877%
2026-04-13	164.6200	164.6200	164.6200	164.6200	-7.335%	1	702	-54.434%
2026-04-10	176.2800	177.6500	176.2800	177.6500	-0.337%	3	701	-57.777%
2026-04-09	178.2500	178.2500	178.2500	178.2500	-4.280%	1	701	-57.919%
2026-04-08	185.2400	186.2200	184.2400	186.2200	-21.838%	4	702	-59.720%
2026-04-07	238.2500	238.2500	238.2500	238.2500	+5.584%	1	703	-68.516%
2026-04-06	225.6500	225.6500	225.6500	225.6500	-5.463%	1	703	-66.758%
2026-04-02	238.6900	238.6900	238.6900	238.6900	+2.341%	1	703	-68.574%
2026-04-01	234.2000	234.5000	233.2300	233.2300	-12.005%	12	703	-67.839%
2026-03-31	264.5100	266.0000	264.5100	265.0500	-14.431%	5	715	-71.700%
2026-03-27	287.9200	309.7500	287.9200	309.7500	+12.184%	3	717	-75.784%
2026-03-26	251.5500	276.1100	251.5500	276.1100	+12.432%	6	719	-72.833%
2026-03-25	245.5800	245.5800	245.5800	245.5800	-3.841%	1	718	-69.456%
2026-03-24	255.3900	255.3900	255.3900	255.3900	+3.906%	1	718	-70.629%
2026-03-23	234.9000	245.7900	233.7100	245.7900	-11.267%	3	717	-69.482%
2026-03-20	255.0000	277.0000	254.3200	277.0000	+10.214%	425	717	-72.921%
2026-03-19	258.5800	258.5800	251.3300	251.3300	+2.237%	19	430	-70.155%
2026-03-18	245.8300	245.8300	245.8300	245.8300	+12.046%	3	432	-69.487%
2026-03-17	220.3400	221.6400	218.5000	219.4000	-2.250%	6	429	-65.811%
2026-03-16	231.1200	231.1200	224.4500	224.4500	-8.197%	2	428	-66.581%
2026-03-13	243.0900	244.4900	243.0900	244.4900	+3.914%	3	430	-69.320%
2026-03-12	235.2800	235.2800	235.2800	235.2800	+9.591%	1	433	-68.119%
2026-03-11	214.6900	214.6900	214.6900	214.6900	-1.069%	1	434	-65.061%
2026-03-10	213.7900	217.0100	199.0600	217.0100	+0.790%	8	433	-65.435%
2026-03-09	238.4600	238.4600	215.3100	215.3100	-9.572%	16	428	-65.162%
2026-03-06	227.3200	238.4700	225.4500	238.1000	+26.568%	96	412	-68.496%
2026-03-04	188.1200	188.1200	188.1200	188.1200	-11.419%	1	338	-60.127%
2026-03-03	235.1200	235.1200	212.3700	212.3700	+12.562%	5	337	-64.680%
2026-03-02	187.8600	188.8200	187.7900	188.6700	-0.280%	36	340	-60.243%
2026-02-26	189.2000	189.2000	189.2000	189.2000	-0.106%	1	322	-60.354%
2026-02-24	188.1900	189.4000	188.1900	189.4000	-5.630%	112	322	-60.396%
2026-02-23	203.4400	203.4400	200.7000	200.7000	+7.487%	2	238	-62.626%
2026-02-18	186.7200	186.7200	186.7200	186.7200	-6.518%	3	237	-59.828%
2026-02-17	203.3900	203.3900	199.7400	199.7400	+0.503%	2	240	-62.446%
2026-02-13	198.7400	198.7400	198.7400	198.7400	+13.081%	1	240	-62.257%
2026-02-09	175.7500	175.7500	175.7500	175.7500	-5.000%	1	115	-57.320%
2026-02-06	185.0000	185.0000	185.0000	185.0000	-11.228%	1	114	-59.454%
2026-02-05	208.4000	208.4000	208.4000	208.4000	+10.698%	2	114	-64.007%
2026-02-04	188.3800	188.3800	188.2200	188.2600	+0.965%	101	112	-60.156%
2026-01-30	186.4600	186.4600	186.4600	186.4600	+8.281%	10	11	-59.772%
2026-01-27	172.2000	172.2000	172.2000	172.2000	0.000%	1	1	-56.440%

.dark-mode .cy9xZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cy9xZY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P5900SPX Feb 19 2027 5900.00 Put (SPX270219P05900000)option OPRA

SPX20270219P5900
SPX Feb 19 2027 5900.00 Put (SPX270219P05900000)
option OPRA