SPX270219P05900000
SPX Feb 19 2027 5900.00 Put
optionOPRA
EODOct 28, 2026
26.55USD-4.048%(-1.12)6Vol2,768OI
SPX270219P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 26.51 | 26.55 | 26.48 | 26.55 | -4.048% | 6 | 2,768 | 0.000% |
| 2026-10-27 | 27.66 | 27.67 | 27.66 | 27.67 | -7.210% | 4 | 2,768 | -4.048% |
| 2026-10-26 | 29.82 | 29.82 | 29.82 | 29.82 | -13.915% | 10 | 2,758 | -10.966% |
| 2026-10-23 | 36.04 | 36.04 | 32.84 | 34.64 | +0.087% | 396 | 2,904 | -23.355% |
| 2026-10-22 | 28.30 | 34.61 | 28.30 | 34.61 | +36.529% | 253 | 3,135 | -23.288% |
| 2026-10-21 | 25.35 | 25.35 | 25.35 | 25.35 | -17.238% | 49 | 3,135 | +4.734% |
| 2026-10-20 | 30.57 | 30.63 | 30.57 | 30.63 | -11.114% | 4 | 3,133 | -13.320% |
| 2026-10-16 | 24.88 | 35.72 | 24.80 | 34.46 | +20.490% | 296 | 3,341 | -22.954% |
| 2026-10-15 | 28.60 | 28.60 | 28.60 | 28.60 | +5.535% | 1 | 3,341 | -7.168% |
| 2026-10-14 | 27.10 | 27.10 | 27.10 | 27.10 | +11.523% | 1 | 3,341 | -2.030% |
| 2026-10-12 | 24.30 | 24.30 | 24.30 | 24.30 | -6.032% | 1 | 3,342 | +9.259% |
| 2026-10-08 | 25.86 | 25.86 | 25.86 | 25.86 | +4.612% | 1 | 3,341 | +2.668% |
| 2026-10-07 | 24.75 | 24.75 | 24.72 | 24.72 | +0.488% | 10 | 3,343 | +7.403% |
| 2026-10-06 | 25.57 | 25.57 | 24.60 | 24.60 | -23.101% | 98 | 3,419 | +7.927% |
| 2026-10-01 | 31.99 | 31.99 | 31.99 | 31.99 | +7.133% | 1 | 3,420 | -17.005% |
| 2026-09-30 | 29.51 | 29.86 | 29.51 | 29.86 | -6.101% | 396 | 3,123 | -11.085% |
| 2026-09-29 | 31.06 | 32.10 | 31.06 | 31.80 | -1.912% | 231 | 3,036 | -16.509% |
| 2026-09-28 | 31.20 | 32.42 | 31.20 | 32.42 | +6.295% | 48 | 3,016 | -18.106% |
| 2026-09-25 | 31.55 | 31.55 | 30.40 | 30.50 | -5.162% | 404 | 2,822 | -12.951% |
| 2026-09-24 | 31.72 | 32.58 | 31.72 | 32.16 | +5.305% | 131 | 2,822 | -17.444% |
| 2026-09-23 | 29.15 | 30.58 | 29.15 | 30.54 | +3.984% | 5 | 2,823 | -13.065% |
| 2026-09-22 | 29.92 | 29.92 | 29.34 | 29.37 | -6.465% | 12 | 2,823 | -9.602% |
| 2026-09-21 | 31.50 | 31.50 | 31.40 | 31.40 | -13.499% | 84 | 2,823 | -15.446% |
| 2026-09-17 | 37.00 | 37.00 | 36.30 | 36.30 | -7.232% | 70 | 2,754 | -26.860% |
| 2026-09-16 | 39.36 | 39.39 | 39.13 | 39.13 | -4.444% | 452 | 2,528 | -32.149% |
| 2026-09-14 | 40.91 | 40.95 | 40.91 | 40.95 | +14.194% | 4 | 2,528 | -35.165% |
| 2026-09-08 | 35.88 | 35.88 | 35.86 | 35.86 | +0.589% | 4 | 2,623 | -25.962% |
| 2026-09-04 | 35.08 | 35.65 | 35.08 | 35.65 | +1.567% | 2 | 2,623 | -25.526% |
| 2026-09-03 | 35.25 | 35.26 | 35.10 | 35.10 | -10.981% | 11 | 2,623 | -24.359% |
| 2026-09-02 | 39.43 | 39.43 | 39.43 | 39.43 | -1.818% | 1 | 2,623 | -32.665% |
| 2026-08-31 | 40.10 | 40.16 | 40.10 | 40.16 | -8.394% | 4 | 2,623 | -33.889% |
| 2026-08-26 | 43.82 | 43.84 | 43.82 | 43.84 | -4.028% | 2 | 1,983 | -39.439% |
| 2026-08-24 | 45.68 | 45.68 | 45.68 | 45.68 | -0.588% | 1 | 1,983 | -41.878% |
| 2026-08-21 | 45.95 | 45.95 | 45.95 | 45.95 | -1.606% | 1 | 1,982 | -42.220% |
| 2026-08-19 | 46.70 | 46.70 | 46.70 | 46.70 | -1.932% | 1 | 1,983 | -43.148% |
| 2026-08-12 | 47.68 | 47.68 | 47.62 | 47.62 | -4.185% | 4 | 1,983 | -44.246% |
| 2026-08-11 | 49.57 | 49.70 | 49.57 | 49.70 | +3.542% | 4 | 1,983 | -46.579% |
| 2026-08-10 | 48.80 | 48.80 | 47.90 | 48.00 | -3.030% | 17 | 1,984 | -44.688% |
| 2026-08-07 | 49.27 | 49.50 | 49.27 | 49.50 | -2.213% | 4 | 1,984 | -46.364% |
| 2026-08-06 | 50.64 | 50.64 | 50.62 | 50.62 | -0.959% | 3 | 1,984 | -47.550% |
| 2026-08-05 | 51.10 | 51.11 | 51.10 | 51.11 | -0.467% | 4 | 1,984 | -48.053% |
| 2026-08-04 | 51.35 | 51.35 | 51.35 | 51.35 | -9.912% | 1 | 1,984 | -48.296% |
| 2026-08-03 | 57.10 | 57.10 | 57.00 | 57.00 | -19.854% | 3 | 1,984 | -53.421% |
| 2026-07-30 | 71.12 | 71.12 | 71.12 | 71.12 | -12.939% | 1 | 1,985 | -62.669% |
| 2026-07-29 | 81.69 | 81.69 | 81.69 | 81.69 | +12.165% | 2 | 1,985 | -67.499% |
| 2026-07-28 | 72.96 | 72.96 | 72.83 | 72.83 | -5.046% | 2 | 1,985 | -63.545% |
| 2026-07-27 | 76.70 | 76.70 | 76.70 | 76.70 | -4.340% | 1 | 1,986 | -65.385% |
| 2026-07-23 | 80.18 | 80.18 | 80.18 | 80.18 | +17.137% | 1 | 1,986 | -66.887% |
| 2026-07-21 | 68.45 | 68.45 | 68.45 | 68.45 | -7.836% | 10 | 1,976 | -61.213% |
| 2026-07-20 | 71.58 | 74.95 | 71.58 | 74.27 | -2.148% | 14 | 1,976 | -64.252% |
| 2026-07-17 | 76.03 | 76.08 | 75.90 | 75.90 | +15.825% | 24 | 1,976 | -65.020% |
| 2026-07-16 | 65.55 | 65.55 | 65.53 | 65.53 | -6.652% | 2 | 1,976 | -59.484% |
| 2026-07-09 | 70.20 | 70.20 | 70.20 | 70.20 | -6.412% | 2 | 1,978 | -62.179% |
| 2026-07-02 | 73.62 | 75.01 | 73.62 | 75.01 | +2.361% | 5 | 1,978 | -64.605% |
| 2026-07-01 | 76.86 | 76.86 | 73.28 | 73.28 | -3.680% | 14 | 1,990 | -63.769% |
| 2026-06-30 | 76.06 | 76.08 | 76.06 | 76.08 | -11.453% | 4 | 1,990 | -65.103% |
| 2026-06-29 | 85.89 | 85.92 | 85.89 | 85.92 | -0.968% | 4 | 1,990 | -69.099% |
| 2026-06-26 | 86.76 | 86.76 | 86.76 | 86.76 | -5.665% | 1 | 1,991 | -69.398% |
| 2026-06-23 | 91.97 | 91.97 | 91.97 | 91.97 | +11.075% | 1 | 1,991 | -71.132% |
| 2026-06-22 | 82.80 | 82.80 | 82.80 | 82.80 | +1.682% | 5 | 1,991 | -67.935% |
| 2026-06-17 | 81.43 | 81.43 | 81.43 | 81.43 | +2.402% | 1 | 1,991 | -67.395% |
| 2026-06-15 | 79.52 | 79.52 | 79.52 | 79.52 | -16.462% | 2 | 1,992 | -66.612% |
| 2026-06-12 | 95.19 | 95.19 | 95.19 | 95.19 | +1.030% | 1 | 1,992 | -72.108% |
| 2026-06-08 | 94.22 | 94.22 | 94.22 | 94.22 | -8.409% | 4 | 1,990 | -71.821% |
| 2026-06-05 | 102.87 | 102.87 | 102.87 | 102.87 | +19.616% | 1 | 1,990 | -74.191% |
| 2026-06-04 | 86.41 | 86.41 | 85.53 | 86.00 | -2.450% | 14 | 1,976 | -69.128% |
| 2026-06-03 | 88.16 | 88.16 | 88.16 | 88.16 | -2.175% | 1 | 1,977 | -69.884% |
| 2026-05-28 | 90.12 | 90.12 | 90.12 | 90.12 | -1.540% | 1 | 1,978 | -70.539% |
| 2026-05-27 | 91.53 | 91.53 | 91.53 | 91.53 | -5.668% | 1 | 1,979 | -70.993% |
| 2026-05-21 | 105.49 | 105.49 | 97.03 | 97.03 | -7.015% | 2 | 1,978 | -72.637% |
| 2026-05-20 | 104.35 | 104.35 | 104.35 | 104.35 | -4.747% | 1 | 1,978 | -74.557% |
| 2026-05-19 | 109.55 | 109.55 | 109.55 | 109.55 | +4.943% | 1 | 1,977 | -75.764% |
| 2026-05-18 | 104.39 | 104.39 | 104.39 | 104.39 | -2.938% | 1 | 1,977 | -74.567% |
| 2026-05-15 | 113.00 | 113.00 | 107.55 | 107.55 | -2.758% | 3 | 1,978 | -75.314% |
| 2026-05-12 | 110.60 | 110.60 | 110.60 | 110.60 | +0.227% | 2 | 1,979 | -75.995% |
| 2026-05-11 | 110.10 | 110.35 | 110.10 | 110.35 | -2.887% | 3 | 1,982 | -75.940% |
| 2026-05-07 | 113.63 | 113.63 | 113.63 | 113.63 | -1.619% | 2 | 1,980 | -76.635% |
| 2026-05-06 | 115.50 | 115.50 | 115.50 | 115.50 | -3.565% | 1 | 1,980 | -77.013% |
| 2026-05-01 | 119.77 | 119.77 | 119.77 | 119.77 | -13.034% | 1 | 1,980 | -77.833% |
| 2026-04-29 | 137.72 | 137.72 | 137.72 | 137.72 | -1.706% | 1 | 1,980 | -80.722% |
| 2026-04-28 | 140.00 | 140.12 | 139.98 | 140.11 | +3.174% | 40 | 1,981 | -81.051% |
| 2026-04-27 | 135.80 | 135.80 | 135.80 | 135.80 | -0.557% | 1 | 2,056 | -80.449% |
| 2026-04-24 | 136.56 | 136.56 | 136.56 | 136.56 | -3.389% | 403 | 2,057 | -80.558% |
| 2026-04-23 | 141.35 | 141.35 | 141.35 | 141.35 | +1.559% | 1,001 | 1,657 | -81.217% |
| 2026-04-20 | 139.18 | 139.18 | 139.18 | 139.18 | +2.723% | 2 | 700 | -80.924% |
| 2026-04-17 | 136.71 | 136.71 | 135.43 | 135.49 | -9.770% | 31 | 702 | -80.404% |
| 2026-04-16 | 150.17 | 150.17 | 150.13 | 150.16 | -1.483% | 3 | 703 | -82.319% |
| 2026-04-15 | 152.42 | 152.42 | 152.42 | 152.42 | -2.213% | 1 | 703 | -82.581% |
| 2026-04-14 | 155.02 | 155.93 | 155.02 | 155.87 | -5.315% | 3 | 702 | -82.967% |
| 2026-04-13 | 164.62 | 164.62 | 164.62 | 164.62 | -7.335% | 1 | 702 | -83.872% |
| 2026-04-10 | 176.28 | 177.65 | 176.28 | 177.65 | -0.337% | 3 | 701 | -85.055% |
| 2026-04-09 | 178.25 | 178.25 | 178.25 | 178.25 | -4.280% | 1 | 701 | -85.105% |
| 2026-04-08 | 185.24 | 186.22 | 184.24 | 186.22 | -21.838% | 4 | 702 | -85.743% |
| 2026-04-07 | 238.25 | 238.25 | 238.25 | 238.25 | +5.584% | 1 | 703 | -88.856% |
| 2026-04-06 | 225.65 | 225.65 | 225.65 | 225.65 | -5.463% | 1 | 703 | -88.234% |
| 2026-04-02 | 238.69 | 238.69 | 238.69 | 238.69 | +2.341% | 1 | 703 | -88.877% |
| 2026-04-01 | 234.20 | 234.50 | 233.23 | 233.23 | -12.005% | 12 | 703 | -88.616% |
| 2026-03-31 | 264.51 | 266.00 | 264.51 | 265.05 | -14.431% | 5 | 715 | -89.983% |
| 2026-03-27 | 287.92 | 309.75 | 287.92 | 309.75 | +12.184% | 3 | 717 | -91.429% |
| 2026-03-26 | 251.55 | 276.11 | 251.55 | 276.11 | +12.432% | 6 | 719 | -90.384% |
| 2026-03-25 | 245.58 | 245.58 | 245.58 | 245.58 | -3.841% | 1 | 718 | -89.189% |
| 2026-03-24 | 255.39 | 255.39 | 255.39 | 255.39 | +3.906% | 1 | 718 | -89.604% |
| 2026-03-23 | 234.90 | 245.79 | 233.71 | 245.79 | -11.267% | 3 | 717 | -89.198% |
| 2026-03-20 | 255.00 | 277.00 | 254.32 | 277.00 | +10.214% | 425 | 717 | -90.415% |
| 2026-03-19 | 258.58 | 258.58 | 251.33 | 251.33 | +2.237% | 19 | 430 | -89.436% |
| 2026-03-18 | 245.83 | 245.83 | 245.83 | 245.83 | +12.046% | 3 | 432 | -89.200% |
| 2026-03-17 | 220.34 | 221.64 | 218.50 | 219.40 | -2.250% | 6 | 429 | -87.899% |
| 2026-03-16 | 231.12 | 231.12 | 224.45 | 224.45 | -8.197% | 2 | 428 | -88.171% |
| 2026-03-13 | 243.09 | 244.49 | 243.09 | 244.49 | +3.914% | 3 | 430 | -89.141% |
| 2026-03-12 | 235.28 | 235.28 | 235.28 | 235.28 | +9.591% | 1 | 433 | -88.716% |
| 2026-03-11 | 214.69 | 214.69 | 214.69 | 214.69 | -1.069% | 1 | 434 | -87.633% |
| 2026-03-10 | 213.79 | 217.01 | 199.06 | 217.01 | +0.790% | 8 | 433 | -87.766% |
| 2026-03-09 | 238.46 | 238.46 | 215.31 | 215.31 | -9.572% | 16 | 428 | -87.669% |
| 2026-03-06 | 227.32 | 238.47 | 225.45 | 238.10 | +26.568% | 96 | 412 | -88.849% |
| 2026-03-04 | 188.12 | 188.12 | 188.12 | 188.12 | -11.419% | 1 | 338 | -85.887% |
| 2026-03-03 | 235.12 | 235.12 | 212.37 | 212.37 | +12.562% | 5 | 337 | -87.498% |
| 2026-03-02 | 187.86 | 188.82 | 187.79 | 188.67 | -0.280% | 36 | 340 | -85.928% |
| 2026-02-26 | 189.20 | 189.20 | 189.20 | 189.20 | -0.106% | 1 | 322 | -85.967% |
| 2026-02-24 | 188.19 | 189.40 | 188.19 | 189.40 | -5.630% | 112 | 322 | -85.982% |
| 2026-02-23 | 203.44 | 203.44 | 200.70 | 200.70 | +7.487% | 2 | 238 | -86.771% |
| 2026-02-18 | 186.72 | 186.72 | 186.72 | 186.72 | -6.518% | 3 | 237 | -85.781% |
| 2026-02-17 | 203.39 | 203.39 | 199.74 | 199.74 | +0.503% | 2 | 240 | -86.708% |
| 2026-02-13 | 198.74 | 198.74 | 198.74 | 198.74 | +13.081% | 1 | 240 | -86.641% |
| 2026-02-09 | 175.75 | 175.75 | 175.75 | 175.75 | -5.000% | 1 | 115 | -84.893% |
| 2026-02-06 | 185.00 | 185.00 | 185.00 | 185.00 | -11.228% | 1 | 114 | -85.649% |
| 2026-02-05 | 208.40 | 208.40 | 208.40 | 208.40 | +10.698% | 2 | 114 | -87.260% |
| 2026-02-04 | 188.38 | 188.38 | 188.22 | 188.26 | +0.965% | 101 | 112 | -85.897% |
| 2026-01-30 | 186.46 | 186.46 | 186.46 | 186.46 | +8.281% | 10 | 11 | -85.761% |
| 2026-01-27 | 172.20 | 172.20 | 172.20 | 172.20 | 0.000% | 1 | 1 | -84.582% |