SPX270219P05950000
SPX Feb 19 2027 5950.00 Put
optionOPRA
EODOct 28, 2026
27.51USD-24.215%(-8.79)392Vol466OI
SPX270219P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.43 | 28.03 | 27.43 | 27.51 | -24.215% | 392 | 544 | 0.000% |
| 2026-10-23 | 36.30 | 36.30 | 36.30 | 36.30 | +6.452% | 2 | 543 | -24.215% |
| 2026-10-22 | 36.13 | 36.13 | 34.10 | 34.10 | +19.231% | 13 | 549 | -19.326% |
| 2026-10-20 | 30.53 | 30.53 | 28.60 | 28.60 | -4.188% | 9 | 549 | -3.811% |
| 2026-10-19 | 29.85 | 29.85 | 29.85 | 29.85 | -20.016% | 4 | 553 | -7.839% |
| 2026-10-16 | 30.29 | 37.32 | 30.29 | 37.32 | +35.561% | 203 | 728 | -26.286% |
| 2026-10-15 | 28.06 | 28.06 | 27.47 | 27.53 | -3.063% | 3 | 727 | -0.073% |
| 2026-10-14 | 28.40 | 28.40 | 28.40 | 28.40 | +8.812% | 1 | 727 | -3.134% |
| 2026-10-09 | 26.24 | 26.24 | 26.09 | 26.10 | -6.452% | 57 | 735 | +5.402% |
| 2026-10-05 | 28.00 | 28.00 | 27.90 | 27.90 | -9.709% | 95 | 661 | -1.398% |
| 2026-10-02 | 30.50 | 31.70 | 30.50 | 30.90 | -7.291% | 248 | 451 | -10.971% |
| 2026-10-01 | 32.80 | 33.33 | 32.80 | 33.33 | +0.664% | 11 | 440 | -17.462% |
| 2026-09-29 | 32.00 | 33.11 | 32.00 | 33.11 | +3.436% | 8 | 438 | -16.913% |
| 2026-09-28 | 32.01 | 32.01 | 32.01 | 32.01 | -0.559% | 38 | 438 | -14.058% |
| 2026-09-25 | 34.57 | 34.57 | 32.19 | 32.19 | -4.367% | 3 | 440 | -14.539% |
| 2026-09-24 | 33.67 | 33.67 | 33.66 | 33.66 | +5.517% | 4 | 440 | -18.271% |
| 2026-09-23 | 32.10 | 32.10 | 31.80 | 31.90 | +5.385% | 125 | 363 | -13.762% |
| 2026-09-22 | 30.27 | 30.27 | 30.27 | 30.27 | -7.233% | 44 | 319 | -9.118% |
| 2026-09-21 | 33.14 | 33.14 | 32.63 | 32.63 | -10.357% | 2 | 319 | -15.691% |
| 2026-09-18 | 36.40 | 36.40 | 36.40 | 36.40 | -15.152% | 4 | 315 | -24.423% |
| 2026-09-15 | 42.90 | 42.90 | 42.90 | 42.90 | +6.929% | 1 | 314 | -35.874% |
| 2026-09-11 | 40.11 | 40.12 | 40.11 | 40.12 | +7.273% | 4 | 314 | -31.431% |
| 2026-09-08 | 37.31 | 37.40 | 37.31 | 37.40 | +2.270% | 2 | 315 | -26.444% |
| 2026-09-03 | 36.90 | 36.90 | 36.53 | 36.57 | -13.444% | 22 | 315 | -24.774% |
| 2026-08-27 | 42.25 | 42.25 | 42.25 | 42.25 | -14.921% | 1 | 315 | -34.888% |
| 2026-08-17 | 49.66 | 49.66 | 49.66 | 49.66 | +4.153% | 3 | 315 | -44.603% |
| 2026-08-14 | 47.72 | 47.72 | 47.68 | 47.68 | -0.873% | 2 | 316 | -42.303% |
| 2026-08-13 | 48.10 | 48.10 | 48.10 | 48.10 | -4.030% | 1 | 316 | -42.807% |
| 2026-08-12 | 50.07 | 50.12 | 50.07 | 50.12 | -1.144% | 2 | 316 | -45.112% |
| 2026-08-10 | 50.70 | 50.70 | 50.70 | 50.70 | -2.124% | 2 | 316 | -45.740% |
| 2026-08-07 | 51.61 | 51.80 | 51.61 | 51.80 | -1.220% | 8 | 312 | -46.892% |
| 2026-08-06 | 52.66 | 52.66 | 52.43 | 52.44 | -1.558% | 6 | 315 | -47.540% |
| 2026-08-05 | 53.60 | 53.60 | 52.30 | 53.27 | -2.951% | 4 | 314 | -48.357% |
| 2026-08-04 | 54.84 | 54.90 | 54.84 | 54.89 | -8.333% | 24 | 314 | -49.882% |
| 2026-08-03 | 59.87 | 59.88 | 59.87 | 59.88 | -8.160% | 4 | 312 | -54.058% |
| 2026-07-31 | 65.20 | 65.20 | 65.20 | 65.20 | -8.388% | 2 | 311 | -57.807% |
| 2026-07-30 | 74.66 | 74.76 | 71.17 | 71.17 | -13.418% | 26 | 315 | -61.346% |
| 2026-07-29 | 77.75 | 82.20 | 72.57 | 82.20 | +13.993% | 8 | 317 | -66.533% |
| 2026-07-28 | 71.70 | 72.11 | 71.70 | 72.11 | -4.363% | 16 | 310 | -61.850% |
| 2026-07-27 | 76.61 | 77.49 | 75.40 | 75.40 | -1.361% | 8 | 309 | -63.515% |
| 2026-07-24 | 80.00 | 80.00 | 75.05 | 76.44 | -8.400% | 20 | 304 | -64.011% |
| 2026-07-23 | 83.16 | 83.45 | 83.07 | 83.45 | +7.956% | 8 | 300 | -67.034% |
| 2026-07-20 | 76.70 | 77.30 | 76.70 | 77.30 | -3.145% | 7 | 295 | -64.411% |
| 2026-07-17 | 79.81 | 79.81 | 79.81 | 79.81 | +9.977% | 1 | 294 | -65.531% |
| 2026-07-16 | 72.72 | 72.72 | 72.57 | 72.57 | +5.464% | 4 | 292 | -62.092% |
| 2026-07-10 | 68.81 | 68.81 | 68.81 | 68.81 | -4.801% | 1 | 292 | -60.020% |
| 2026-07-09 | 72.24 | 72.28 | 72.24 | 72.28 | -8.714% | 2 | 291 | -61.940% |
| 2026-07-08 | 78.44 | 79.21 | 78.07 | 79.18 | +8.883% | 28 | 277 | -65.256% |
| 2026-07-06 | 72.77 | 72.77 | 72.72 | 72.72 | -12.015% | 4 | 277 | -62.170% |
| 2026-07-02 | 80.06 | 82.65 | 80.04 | 82.65 | +2.328% | 9 | 273 | -66.715% |
| 2026-06-30 | 80.61 | 81.02 | 80.61 | 80.77 | -4.005% | 12 | 278 | -65.940% |
| 2026-06-29 | 84.15 | 84.15 | 84.14 | 84.14 | -9.963% | 2 | 278 | -67.304% |
| 2026-06-26 | 93.59 | 93.59 | 93.45 | 93.45 | -2.249% | 4 | 277 | -70.562% |
| 2026-06-24 | 95.40 | 95.60 | 95.40 | 95.60 | +13.136% | 20 | 287 | -71.224% |
| 2026-06-16 | 84.50 | 84.50 | 84.50 | 84.50 | -26.394% | 2 | 287 | -67.444% |
| 2026-06-11 | 115.41 | 115.41 | 114.80 | 114.80 | +17.023% | 2 | 287 | -76.037% |
| 2026-06-08 | 98.10 | 98.10 | 98.10 | 98.10 | +9.243% | 2 | 285 | -71.957% |
| 2026-05-28 | 95.10 | 95.10 | 89.80 | 89.80 | -5.672% | 7 | 284 | -69.365% |
| 2026-05-27 | 95.20 | 95.20 | 95.20 | 95.20 | -10.911% | 1 | 284 | -71.103% |
| 2026-05-14 | 106.86 | 106.86 | 106.86 | 106.86 | -7.288% | 5 | 283 | -74.256% |
| 2026-05-11 | 114.32 | 115.26 | 114.32 | 115.26 | -9.798% | 19 | 288 | -76.132% |
| 2026-05-01 | 127.86 | 127.86 | 127.77 | 127.78 | -3.343% | 4 | 284 | -78.471% |
| 2026-04-30 | 135.58 | 135.58 | 132.06 | 132.20 | -8.997% | 9 | 284 | -79.191% |
| 2026-04-28 | 145.27 | 145.27 | 145.27 | 145.27 | +3.764% | 1 | 281 | -81.063% |
| 2026-04-27 | 140.00 | 140.00 | 140.00 | 140.00 | -9.968% | 1 | 281 | -80.350% |
| 2026-04-21 | 155.50 | 155.50 | 155.50 | 155.50 | +4.362% | 3 | 281 | -82.309% |
| 2026-04-20 | 148.50 | 149.00 | 148.50 | 149.00 | +1.243% | 4 | 281 | -81.537% |
| 2026-04-17 | 147.17 | 147.17 | 147.17 | 147.17 | -5.992% | 1 | 279 | -81.307% |
| 2026-04-16 | 156.34 | 156.94 | 156.34 | 156.55 | -0.540% | 96 | 279 | -82.427% |
| 2026-04-15 | 160.35 | 160.35 | 157.40 | 157.40 | -3.801% | 5 | 278 | -82.522% |
| 2026-04-14 | 166.11 | 166.11 | 163.56 | 163.62 | -11.023% | 34 | 276 | -83.187% |
| 2026-04-09 | 183.89 | 183.89 | 183.89 | 183.89 | -6.569% | 300 | 264 | -85.040% |
| 2026-04-08 | 196.82 | 196.82 | 196.82 | 196.82 | -22.051% | 300 | 330 | -86.023% |
| 2026-04-01 | 252.50 | 252.50 | 252.50 | 252.50 | -6.930% | 1 | 33 | -89.105% |
| 2026-03-26 | 271.30 | 271.30 | 271.30 | 271.30 | +3.530% | 4 | 32 | -89.860% |
| 2026-03-24 | 263.59 | 263.59 | 262.05 | 262.05 | -9.825% | 12 | 30 | -89.502% |
| 2026-03-20 | 267.80 | 290.60 | 267.80 | 290.60 | +14.140% | 7 | 26 | -90.533% |
| 2026-03-19 | 254.60 | 254.60 | 254.60 | 254.60 | +11.422% | 2 | 27 | -89.195% |
| 2026-03-17 | 223.08 | 228.50 | 223.08 | 228.50 | -5.998% | 5 | 26 | -87.961% |
| 2026-03-12 | 243.08 | 243.08 | 243.08 | 243.08 | +9.392% | 1 | 27 | -88.683% |
| 2026-03-05 | 222.21 | 222.21 | 222.21 | 222.21 | +13.245% | 1 | 26 | -87.620% |
| 2026-03-02 | 196.19 | 196.22 | 196.19 | 196.22 | -6.025% | 2 | 25 | -85.980% |
| 2026-02-17 | 208.80 | 208.80 | 208.80 | 208.80 | +2.604% | 18 | 24 | -86.825% |
| 2026-02-13 | 210.00 | 210.00 | 203.50 | 203.50 | +10.000% | 2 | 5 | -86.482% |
| 2026-02-10 | 185.00 | 185.00 | 185.00 | 185.00 | -3.801% | 1 | 5 | -85.130% |
| 2026-02-06 | 192.31 | 192.31 | 192.31 | 192.31 | -7.548% | 2 | 4 | -85.695% |
| 2026-02-05 | 208.01 | 208.01 | 208.01 | 208.01 | +2.317% | 2 | 4 | -86.775% |
| 2026-01-20 | 203.30 | 203.30 | 203.30 | 203.30 | 0.000% | 2 | 2 | -86.468% |