SPX270219P05975000
SPX Feb 19 2027 5975.00 Put
optionOPRA
EODOct 28, 2026
27.40USD-14.827%(-4.77)3Vol206OI
SPX270219P05975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.40 | 27.40 | 27.40 | 27.40 | -14.827% | 3 | 203 | 0.000% |
| 2026-10-26 | 33.33 | 33.33 | 31.62 | 32.17 | -13.288% | 27 | 190 | -14.827% |
| 2026-10-23 | 37.21 | 37.21 | 37.10 | 37.10 | +3.980% | 3 | 192 | -26.146% |
| 2026-10-22 | 35.68 | 35.68 | 35.68 | 35.68 | +26.122% | 1 | 192 | -23.206% |
| 2026-10-21 | 28.41 | 28.41 | 28.24 | 28.29 | -3.116% | 28 | 181 | -3.146% |
| 2026-10-14 | 29.20 | 29.20 | 29.20 | 29.20 | +11.027% | 1 | 180 | -6.164% |
| 2026-10-09 | 26.30 | 26.30 | 26.30 | 26.30 | -9.962% | 4 | 180 | +4.183% |
| 2026-10-05 | 29.21 | 29.21 | 29.21 | 29.21 | -19.973% | 1 | 179 | -6.197% |
| 2026-10-01 | 36.50 | 36.50 | 36.50 | 36.50 | +5.797% | 1 | 179 | -24.932% |
| 2026-09-28 | 34.50 | 34.50 | 34.50 | 34.50 | +6.187% | 1 | 180 | -20.580% |
| 2026-09-25 | 32.49 | 32.49 | 32.49 | 32.49 | -4.131% | 4 | 181 | -15.666% |
| 2026-09-24 | 33.89 | 33.89 | 33.89 | 33.89 | +2.078% | 4 | 183 | -19.150% |
| 2026-09-23 | 33.20 | 33.20 | 33.20 | 33.20 | +4.239% | 1 | 184 | -17.470% |
| 2026-09-22 | 31.85 | 31.85 | 31.85 | 31.85 | -4.498% | 2 | 182 | -13.972% |
| 2026-09-21 | 33.55 | 33.55 | 33.27 | 33.35 | -18.935% | 9 | 179 | -17.841% |
| 2026-09-11 | 41.60 | 41.60 | 41.14 | 41.14 | -7.779% | 29 | 180 | -33.398% |
| 2026-08-27 | 44.61 | 44.61 | 44.61 | 44.61 | -9.052% | 1 | 179 | -38.579% |
| 2026-08-24 | 48.93 | 49.05 | 48.93 | 49.05 | -1.149% | 4 | 179 | -44.139% |
| 2026-08-19 | 49.62 | 49.62 | 49.62 | 49.62 | +0.915% | 3 | 182 | -44.780% |
| 2026-08-13 | 49.22 | 49.22 | 49.17 | 49.17 | -4.152% | 4 | 182 | -44.275% |
| 2026-08-10 | 51.20 | 51.30 | 51.20 | 51.30 | -4.629% | 3 | 182 | -46.589% |
| 2026-08-06 | 53.91 | 53.91 | 53.79 | 53.79 | +0.881% | 2 | 182 | -49.061% |
| 2026-08-05 | 53.38 | 53.38 | 53.32 | 53.32 | -16.071% | 6 | 184 | -48.612% |
| 2026-08-03 | 63.53 | 63.53 | 63.53 | 63.53 | -4.681% | 3 | 183 | -56.871% |
| 2026-07-31 | 66.65 | 66.65 | 66.65 | 66.65 | -9.566% | 2 | 184 | -58.890% |
| 2026-07-28 | 76.99 | 76.99 | 73.22 | 73.70 | -4.780% | 14 | 179 | -62.822% |
| 2026-07-27 | 78.10 | 78.10 | 77.40 | 77.40 | -5.310% | 12 | 170 | -64.599% |
| 2026-07-24 | 78.43 | 81.92 | 78.43 | 81.74 | -2.096% | 7 | 169 | -66.479% |
| 2026-07-23 | 83.51 | 83.51 | 83.49 | 83.49 | +14.057% | 4 | 171 | -67.182% |
| 2026-07-21 | 73.20 | 73.20 | 73.20 | 73.20 | -4.687% | 1 | 171 | -62.568% |
| 2026-07-20 | 78.30 | 78.30 | 76.80 | 76.80 | -6.615% | 7 | 170 | -64.323% |
| 2026-07-17 | 80.60 | 82.24 | 78.92 | 82.24 | +17.570% | 118 | 233 | -66.683% |
| 2026-07-15 | 69.95 | 69.95 | 69.95 | 69.95 | -6.471% | 114 | 119 | -60.829% |
| 2026-07-06 | 74.92 | 74.92 | 74.79 | 74.79 | -7.792% | 4 | 119 | -63.364% |
| 2026-06-30 | 81.28 | 81.28 | 81.11 | 81.11 | -18.466% | 4 | 119 | -66.219% |
| 2026-06-23 | 99.57 | 99.57 | 99.48 | 99.48 | +14.873% | 2 | 120 | -72.457% |
| 2026-06-18 | 86.60 | 86.60 | 86.60 | 86.60 | -10.194% | 1 | 120 | -68.360% |
| 2026-05-27 | 96.46 | 96.46 | 96.43 | 96.43 | -1.912% | 2 | 121 | -71.586% |
| 2026-05-26 | 98.31 | 98.31 | 98.31 | 98.31 | -14.957% | 1 | 120 | -72.129% |
| 2026-05-15 | 115.60 | 115.60 | 115.60 | 115.60 | +2.120% | 5 | 120 | -76.298% |
| 2026-05-14 | 114.20 | 114.20 | 113.20 | 113.20 | -6.159% | 4 | 124 | -75.795% |
| 2026-05-12 | 123.78 | 123.97 | 120.63 | 120.63 | +1.336% | 4 | 123 | -77.286% |
| 2026-05-08 | 119.04 | 119.04 | 119.04 | 119.04 | -2.801% | 24 | 99 | -76.983% |
| 2026-05-06 | 122.97 | 122.97 | 122.47 | 122.47 | -15.322% | 42 | 136 | -77.627% |
| 2026-04-17 | 144.69 | 144.69 | 144.63 | 144.63 | -13.093% | 2 | 136 | -81.055% |
| 2026-04-14 | 166.42 | 166.42 | 166.42 | 166.42 | -15.869% | 5 | 136 | -83.536% |
| 2026-04-08 | 202.81 | 202.81 | 197.81 | 197.81 | -21.541% | 42 | 135 | -86.148% |
| 2026-04-07 | 252.12 | 252.12 | 252.12 | 252.12 | -11.103% | 80 | 173 | -89.132% |
| 2026-03-31 | 284.75 | 284.75 | 283.61 | 283.61 | +3.697% | 4 | 93 | -90.339% |
| 2026-03-20 | 273.50 | 273.50 | 273.50 | 273.50 | +4.789% | 4 | 93 | -89.982% |
| 2026-03-19 | 261.20 | 261.20 | 261.00 | 261.00 | +11.491% | 8 | 93 | -89.502% |
| 2026-03-17 | 227.78 | 234.10 | 227.78 | 234.10 | -1.647% | 8 | 93 | -88.296% |
| 2026-03-16 | 238.52 | 238.52 | 238.02 | 238.02 | -4.016% | 2 | 93 | -88.488% |
| 2026-03-12 | 247.98 | 247.98 | 247.98 | 247.98 | -1.556% | 1 | 92 | -88.951% |
| 2026-03-06 | 233.68 | 252.30 | 233.63 | 251.90 | +20.873% | 44 | 91 | -89.123% |
| 2026-02-19 | 207.40 | 209.00 | 207.40 | 208.40 | 0.000% | 48 | 48 | -86.852% |