SPX270219P05925000
SPX Feb 19 2027 5925.00 Put
optionOPRA
EODOct 28, 2026
26.85USD-12.910%(-3.98)39Vol3,193OI
SPX270219P05925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.28 | 27.28 | 26.85 | 26.85 | -12.910% | 39 | 3,226 | 0.000% |
| 2026-10-26 | 30.58 | 30.83 | 30.32 | 30.83 | -13.155% | 179 | 3,364 | -12.910% |
| 2026-10-23 | 35.10 | 35.60 | 34.90 | 35.50 | +7.251% | 19 | 3,355 | -24.366% |
| 2026-10-22 | 32.75 | 34.60 | 32.75 | 33.10 | +26.820% | 4,041 | 4,929 | -18.882% |
| 2026-10-21 | 26.10 | 26.10 | 26.10 | 26.10 | -5.263% | 1,000 | 3,929 | +2.874% |
| 2026-10-20 | 28.75 | 28.75 | 27.55 | 27.55 | -9.136% | 1,041 | 2,929 | -2.541% |
| 2026-10-19 | 29.65 | 30.81 | 29.65 | 30.32 | +5.278% | 158 | 2,929 | -11.445% |
| 2026-10-14 | 27.90 | 28.80 | 27.90 | 28.80 | +15.431% | 2,001 | 4,171 | -6.771% |
| 2026-10-13 | 25.00 | 25.00 | 24.89 | 24.95 | -4.223% | 766 | 3,493 | +7.615% |
| 2026-10-09 | 26.05 | 26.05 | 26.05 | 26.05 | -0.382% | 1,100 | 2,493 | +3.071% |
| 2026-10-06 | 26.15 | 26.15 | 26.15 | 26.15 | -6.104% | 400 | 2,093 | +2.677% |
| 2026-10-05 | 27.91 | 27.91 | 27.85 | 27.85 | -7.352% | 401 | 1,692 | -3.591% |
| 2026-10-02 | 29.90 | 30.06 | 29.90 | 30.06 | -13.621% | 434 | 1,434 | -10.679% |
| 2026-10-01 | 34.80 | 34.80 | 34.80 | 34.80 | +12.621% | 1 | 1,434 | -22.845% |
| 2026-09-30 | 30.17 | 31.10 | 29.85 | 30.90 | -3.317% | 1,275 | 241 | -13.107% |
| 2026-09-29 | 31.97 | 31.97 | 31.96 | 31.96 | -3.210% | 2 | 241 | -15.989% |
| 2026-09-28 | 31.85 | 33.10 | 31.85 | 33.02 | +6.105% | 51 | 193 | -18.686% |
| 2026-09-25 | 31.12 | 31.12 | 31.12 | 31.12 | -2.138% | 4 | 189 | -13.721% |
| 2026-09-23 | 31.55 | 31.80 | 31.55 | 31.80 | -0.965% | 102 | 103 | -15.566% |
| 2026-09-21 | 32.11 | 32.11 | 32.11 | 32.11 | -18.440% | 4 | 99 | -16.381% |
| 2026-09-11 | 39.37 | 39.37 | 39.37 | 39.37 | -20.465% | 4 | 95 | -31.801% |
| 2026-08-10 | 49.50 | 49.60 | 49.50 | 49.50 | -2.367% | 8 | 87 | -45.758% |
| 2026-08-07 | 50.60 | 50.70 | 50.60 | 50.70 | -0.275% | 9 | 78 | -47.041% |
| 2026-08-06 | 51.78 | 51.78 | 50.82 | 50.84 | -12.042% | 7 | 79 | -47.187% |
| 2026-08-03 | 57.77 | 57.80 | 57.77 | 57.80 | -16.353% | 2 | 79 | -53.547% |
| 2026-07-30 | 69.10 | 69.10 | 69.10 | 69.10 | -1.847% | 1 | 78 | -61.143% |
| 2026-07-28 | 73.41 | 73.41 | 70.40 | 70.40 | -4.478% | 5 | 75 | -61.861% |
| 2026-07-27 | 76.35 | 76.35 | 73.70 | 73.70 | -5.270% | 31 | 75 | -63.569% |
| 2026-07-24 | 78.10 | 78.10 | 77.80 | 77.80 | -3.749% | 2 | 74 | -65.488% |
| 2026-07-23 | 80.83 | 80.83 | 80.83 | 80.83 | +19.748% | 30 | 104 | -66.782% |
| 2026-07-10 | 67.50 | 67.50 | 67.50 | 67.50 | -5.884% | 15 | 92 | -60.222% |
| 2026-07-06 | 71.64 | 71.72 | 71.64 | 71.72 | -10.518% | 2 | 92 | -62.563% |
| 2026-07-02 | 78.77 | 80.21 | 78.70 | 80.15 | -11.073% | 6 | 90 | -66.500% |
| 2026-06-25 | 89.93 | 90.13 | 89.93 | 90.13 | -3.294% | 4 | 88 | -70.210% |
| 2026-06-24 | 88.09 | 93.20 | 88.07 | 93.20 | -6.332% | 31 | 77 | -71.191% |
| 2026-06-11 | 99.50 | 99.50 | 99.50 | 99.50 | -12.389% | 1 | 77 | -73.015% |
| 2026-06-10 | 113.57 | 113.57 | 113.57 | 113.57 | +24.161% | 30 | 47 | -76.358% |
| 2026-06-04 | 91.42 | 91.47 | 91.42 | 91.47 | +5.905% | 2 | 48 | -70.646% |
| 2026-06-02 | 86.37 | 86.37 | 86.37 | 86.37 | +0.012% | 1 | 49 | -68.913% |
| 2026-06-01 | 86.65 | 86.65 | 86.36 | 86.36 | -7.883% | 2 | 48 | -68.909% |
| 2026-05-27 | 93.59 | 93.75 | 93.59 | 93.75 | +1.253% | 2 | 47 | -71.360% |
| 2026-05-26 | 92.55 | 92.59 | 92.55 | 92.59 | -14.593% | 2 | 47 | -71.001% |
| 2026-05-19 | 108.29 | 108.41 | 108.29 | 108.41 | -7.885% | 2 | 47 | -75.233% |
| 2026-05-12 | 117.69 | 117.69 | 117.69 | 117.69 | +4.335% | 15 | 42 | -77.186% |
| 2026-05-11 | 112.82 | 112.82 | 112.80 | 112.80 | -41.469% | 4 | 42 | -76.197% |
| 2026-04-08 | 192.72 | 192.72 | 192.72 | 192.72 | -38.128% | 1 | 42 | -86.068% |
| 2026-03-27 | 306.83 | 311.48 | 306.83 | 311.48 | +18.030% | 2 | 42 | -91.380% |
| 2026-03-26 | 257.85 | 263.90 | 257.85 | 263.90 | +5.240% | 3 | 41 | -89.826% |
| 2026-03-25 | 250.76 | 250.76 | 250.76 | 250.76 | -10.427% | 2 | 41 | -89.293% |
| 2026-03-20 | 265.23 | 279.95 | 262.20 | 279.95 | +8.415% | 30 | 39 | -90.409% |
| 2026-03-19 | 257.95 | 258.22 | 257.95 | 258.22 | +15.225% | 2 | 24 | -89.602% |
| 2026-03-17 | 223.10 | 224.40 | 223.10 | 224.10 | +16.543% | 5 | 23 | -88.019% |
| 2026-03-02 | 192.31 | 192.31 | 192.27 | 192.29 | -5.925% | 6 | 19 | -86.037% |
| 2026-02-17 | 204.40 | 204.40 | 204.40 | 204.40 | +10.367% | 18 | 19 | -86.864% |
| 2026-02-06 | 185.20 | 185.20 | 185.20 | 185.20 | 0.000% | 1 | 1 | -85.502% |