Dark

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

EOD

Sep 8, 2026

35.86+0.589%(+0.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	35.8800	35.8800	35.8600	35.8600	+0.589%	4	2,623	0.000%
2026-09-04	35.0800	35.6500	35.0800	35.6500	+1.567%	2	2,623	+0.589%
2026-09-03	35.2500	35.2600	35.1000	35.1000	-10.981%	11	2,623	+2.165%
2026-09-02	39.4300	39.4300	39.4300	39.4300	-1.818%	1	2,623	-9.054%
2026-08-31	40.1000	40.1600	40.1000	40.1600	-8.394%	4	2,623	-10.707%
2026-08-26	43.8200	43.8400	43.8200	43.8400	-4.028%	2	1,983	-18.203%
2026-08-24	45.6800	45.6800	45.6800	45.6800	-0.588%	1	1,983	-21.497%
2026-08-21	45.9500	45.9500	45.9500	45.9500	-1.606%	1	1,983	-21.959%
2026-08-19	46.7000	46.7000	46.7000	46.7000	-1.932%	1	1,982	-23.212%
2026-08-12	47.6800	47.6800	47.6200	47.6200	-4.185%	4	1,983	-24.696%
2026-08-11	49.5700	49.7000	49.5700	49.7000	+3.542%	4	1,983	-27.847%
2026-08-10	48.8000	48.8000	47.9000	48.0000	-3.030%	17	1,983	-25.292%
2026-08-07	49.2700	49.5000	49.2700	49.5000	-2.213%	4	1,984	-27.556%
2026-08-06	50.6400	50.6400	50.6200	50.6200	-0.959%	3	1,984	-29.158%
2026-08-05	51.1000	51.1100	51.1000	51.1100	-0.467%	4	1,984	-29.838%
2026-08-04	51.3500	51.3500	51.3500	51.3500	-9.912%	1	1,984	-30.166%
2026-08-03	57.1000	57.1000	57.0000	57.0000	-19.854%	3	1,984	-37.088%
2026-07-30	71.1200	71.1200	71.1200	71.1200	-12.939%	1	1,984	-49.578%
2026-07-29	81.6900	81.6900	81.6900	81.6900	+12.165%	2	1,985	-56.102%
2026-07-28	72.9600	72.9600	72.8300	72.8300	-5.046%	2	1,985	-50.762%
2026-07-27	76.7000	76.7000	76.7000	76.7000	-4.340%	1	1,985	-53.246%
2026-07-23	80.1800	80.1800	80.1800	80.1800	+17.137%	1	1,986	-55.276%
2026-07-21	68.4500	68.4500	68.4500	68.4500	-7.836%	10	1,986	-47.611%
2026-07-20	71.5800	74.9500	71.5800	74.2700	-2.148%	14	1,976	-51.717%
2026-07-17	76.0300	76.0800	75.9000	75.9000	+15.825%	24	1,976	-52.754%
2026-07-16	65.5500	65.5500	65.5300	65.5300	-6.652%	2	1,976	-45.277%
2026-07-09	70.2000	70.2000	70.2000	70.2000	-6.412%	2	1,976	-48.917%
2026-07-02	73.6200	75.0100	73.6200	75.0100	+2.361%	5	1,978	-52.193%
2026-07-01	76.8600	76.8600	73.2800	73.2800	-3.680%	14	1,978	-51.064%
2026-06-30	76.0600	76.0800	76.0600	76.0800	-11.453%	4	1,990	-52.865%
2026-06-29	85.8900	85.9200	85.8900	85.9200	-0.968%	4	1,990	-58.264%
2026-06-26	86.7600	86.7600	86.7600	86.7600	-5.665%	1	1,990	-58.668%
2026-06-23	91.9700	91.9700	91.9700	91.9700	+11.075%	1	1,991	-61.009%
2026-06-22	82.8000	82.8000	82.8000	82.8000	+1.682%	5	1,991	-56.691%
2026-06-17	81.4300	81.4300	81.4300	81.4300	+2.402%	1	1,992	-55.962%
2026-06-15	79.5200	79.5200	79.5200	79.5200	-16.462%	2	1,992	-54.904%
2026-06-12	95.1900	95.1900	95.1900	95.1900	+1.030%	1	1,992	-62.328%
2026-06-08	94.2200	94.2200	94.2200	94.2200	-8.409%	4	1,992	-61.940%
2026-06-05	102.8700	102.8700	102.8700	102.8700	+19.616%	1	1,990	-65.140%
2026-06-04	86.4100	86.4100	85.5300	86.0000	-2.450%	14	1,990	-58.302%
2026-06-03	88.1600	88.1600	88.1600	88.1600	-2.175%	1	1,976	-59.324%
2026-05-28	90.1200	90.1200	90.1200	90.1200	-1.540%	1	1,977	-60.209%
2026-05-27	91.5300	91.5300	91.5300	91.5300	-5.668%	1	1,978	-60.822%
2026-05-21	105.4900	105.4900	97.0300	97.0300	-7.015%	2	1,979	-63.042%
2026-05-20	104.3500	104.3500	104.3500	104.3500	-4.747%	1	1,979	-65.635%
2026-05-19	109.5500	109.5500	109.5500	109.5500	+4.943%	1	1,978	-67.266%
2026-05-18	104.3900	104.3900	104.3900	104.3900	-2.938%	1	1,978	-65.648%
2026-05-15	113.0000	113.0000	107.5500	107.5500	-2.758%	3	1,978	-66.657%
2026-05-12	110.6000	110.6000	110.6000	110.6000	+0.227%	2	1,978	-67.577%
2026-05-11	110.1000	110.3500	110.1000	110.3500	-2.887%	3	1,978	-67.503%
2026-05-07	113.6300	113.6300	113.6300	113.6300	-1.619%	2	1,982	-68.441%
2026-05-06	115.5000	115.5000	115.5000	115.5000	-3.565%	1	1,980	-68.952%
2026-05-01	119.7700	119.7700	119.7700	119.7700	-13.034%	1	1,980	-70.059%
2026-04-29	137.7200	137.7200	137.7200	137.7200	-1.706%	1	1,980	-73.962%
2026-04-28	140.0000	140.1200	139.9800	140.1100	+3.174%	40	1,981	-74.406%
2026-04-27	135.8000	135.8000	135.8000	135.8000	-0.557%	1	2,056	-73.594%
2026-04-24	136.5600	136.5600	136.5600	136.5600	-3.389%	403	2,057	-73.740%
2026-04-23	141.3500	141.3500	141.3500	141.3500	+1.559%	1,001	1,657	-74.630%
2026-04-20	139.1800	139.1800	139.1800	139.1800	+2.723%	2	700	-74.235%
2026-04-17	136.7100	136.7100	135.4300	135.4900	-9.770%	31	702	-73.533%
2026-04-16	150.1700	150.1700	150.1300	150.1600	-1.483%	3	703	-76.119%
2026-04-15	152.4200	152.4200	152.4200	152.4200	-2.213%	1	703	-76.473%
2026-04-14	155.0200	155.9300	155.0200	155.8700	-5.315%	3	702	-76.994%
2026-04-13	164.6200	164.6200	164.6200	164.6200	-7.335%	1	702	-78.216%
2026-04-10	176.2800	177.6500	176.2800	177.6500	-0.337%	3	701	-79.814%
2026-04-09	178.2500	178.2500	178.2500	178.2500	-4.280%	1	701	-79.882%
2026-04-08	185.2400	186.2200	184.2400	186.2200	-21.838%	4	702	-80.743%
2026-04-07	238.2500	238.2500	238.2500	238.2500	+5.584%	1	703	-84.949%
2026-04-06	225.6500	225.6500	225.6500	225.6500	-5.463%	1	703	-84.108%
2026-04-02	238.6900	238.6900	238.6900	238.6900	+2.341%	1	703	-84.976%
2026-04-01	234.2000	234.5000	233.2300	233.2300	-12.005%	12	703	-84.625%
2026-03-31	264.5100	266.0000	264.5100	265.0500	-14.431%	5	715	-86.470%
2026-03-27	287.9200	309.7500	287.9200	309.7500	+12.184%	3	717	-88.423%
2026-03-26	251.5500	276.1100	251.5500	276.1100	+12.432%	6	719	-87.012%
2026-03-25	245.5800	245.5800	245.5800	245.5800	-3.841%	1	718	-85.398%
2026-03-24	255.3900	255.3900	255.3900	255.3900	+3.906%	1	718	-85.959%
2026-03-23	234.9000	245.7900	233.7100	245.7900	-11.267%	3	717	-85.410%
2026-03-20	255.0000	277.0000	254.3200	277.0000	+10.214%	425	717	-87.054%
2026-03-19	258.5800	258.5800	251.3300	251.3300	+2.237%	19	430	-85.732%
2026-03-18	245.8300	245.8300	245.8300	245.8300	+12.046%	3	432	-85.413%
2026-03-17	220.3400	221.6400	218.5000	219.4000	-2.250%	6	429	-83.655%
2026-03-16	231.1200	231.1200	224.4500	224.4500	-8.197%	2	428	-84.023%
2026-03-13	243.0900	244.4900	243.0900	244.4900	+3.914%	3	430	-85.333%
2026-03-12	235.2800	235.2800	235.2800	235.2800	+9.591%	1	433	-84.759%
2026-03-11	214.6900	214.6900	214.6900	214.6900	-1.069%	1	434	-83.297%
2026-03-10	213.7900	217.0100	199.0600	217.0100	+0.790%	8	433	-83.475%
2026-03-09	238.4600	238.4600	215.3100	215.3100	-9.572%	16	428	-83.345%
2026-03-06	227.3200	238.4700	225.4500	238.1000	+26.568%	96	412	-84.939%
2026-03-04	188.1200	188.1200	188.1200	188.1200	-11.419%	1	338	-80.938%
2026-03-03	235.1200	235.1200	212.3700	212.3700	+12.562%	5	337	-83.114%
2026-03-02	187.8600	188.8200	187.7900	188.6700	-0.280%	36	340	-80.993%
2026-02-26	189.2000	189.2000	189.2000	189.2000	-0.106%	1	322	-81.047%
2026-02-24	188.1900	189.4000	188.1900	189.4000	-5.630%	112	322	-81.067%
2026-02-23	203.4400	203.4400	200.7000	200.7000	+7.487%	2	238	-82.133%
2026-02-18	186.7200	186.7200	186.7200	186.7200	-6.518%	3	237	-80.795%
2026-02-17	203.3900	203.3900	199.7400	199.7400	+0.503%	2	240	-82.047%
2026-02-13	198.7400	198.7400	198.7400	198.7400	+13.081%	1	240	-81.956%
2026-02-09	175.7500	175.7500	175.7500	175.7500	-5.000%	1	115	-79.596%
2026-02-06	185.0000	185.0000	185.0000	185.0000	-11.228%	1	114	-80.616%
2026-02-05	208.4000	208.4000	208.4000	208.4000	+10.698%	2	114	-82.793%
2026-02-04	188.3800	188.3800	188.2200	188.2600	+0.965%	101	112	-80.952%
2026-01-30	186.4600	186.4600	186.4600	186.4600	+8.281%	10	11	-80.768%
2026-01-27	172.2000	172.2000	172.2000	172.2000	0.000%	1	1	-79.175%

.dark-mode .Dt355Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dt355Y{ 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