SPX270219P06000000
SPX Feb 19 2027 6000.00 Put
optionOPRA
EODOct 27, 2026
29.55USD-9.217%(-3.00)1Vol6,053OI
SPX270219P06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 29.55 | 29.55 | 29.55 | 29.55 | -9.217% | 1 | 6,052 | 0.000% |
| 2026-10-26 | 34.13 | 34.13 | 32.55 | 32.55 | -14.116% | 23 | 6,044 | -9.217% |
| 2026-10-23 | 36.50 | 37.90 | 36.50 | 37.90 | +6.491% | 3 | 6,046 | -22.032% |
| 2026-10-22 | 34.94 | 37.69 | 34.57 | 35.59 | +17.926% | 94 | 6,105 | -16.971% |
| 2026-10-21 | 30.17 | 30.18 | 30.17 | 30.18 | +0.768% | 4 | 6,103 | -2.087% |
| 2026-10-20 | 30.04 | 30.05 | 29.56 | 29.95 | -6.494% | 6 | 6,098 | -1.336% |
| 2026-10-19 | 32.23 | 32.23 | 32.03 | 32.03 | +12.583% | 5 | 6,099 | -7.743% |
| 2026-10-16 | 27.75 | 28.45 | 27.75 | 28.45 | -8.374% | 224 | 6,224 | +3.866% |
| 2026-10-15 | 31.22 | 31.22 | 31.05 | 31.05 | +1.970% | 4 | 6,226 | -4.831% |
| 2026-10-14 | 29.90 | 30.55 | 29.90 | 30.45 | +11.131% | 4 | 6,225 | -2.956% |
| 2026-10-09 | 27.70 | 27.81 | 27.40 | 27.40 | -5.680% | 70 | 6,178 | +7.847% |
| 2026-10-08 | 28.74 | 29.15 | 28.71 | 29.05 | +7.792% | 7 | 6,126 | +1.721% |
| 2026-10-07 | 26.95 | 26.95 | 26.95 | 26.95 | +1.316% | 1 | 6,126 | +9.647% |
| 2026-10-06 | 27.96 | 27.96 | 26.60 | 26.60 | -9.524% | 87 | 6,092 | +11.090% |
| 2026-10-05 | 30.87 | 30.87 | 29.40 | 29.40 | -6.933% | 118 | 6,043 | +0.510% |
| 2026-10-02 | 31.80 | 31.80 | 31.59 | 31.59 | -10.737% | 30 | 6,053 | -6.458% |
| 2026-10-01 | 34.78 | 35.39 | 34.78 | 35.39 | +5.265% | 20 | 6,021 | -16.502% |
| 2026-09-30 | 32.78 | 33.63 | 32.78 | 33.62 | +1.143% | 222 | 5,917 | -12.106% |
| 2026-09-29 | 33.24 | 33.24 | 33.24 | 33.24 | -4.069% | 1 | 5,918 | -11.101% |
| 2026-09-28 | 34.65 | 34.65 | 34.65 | 34.65 | +3.433% | 100 | 5,910 | -14.719% |
| 2026-09-25 | 33.50 | 33.50 | 33.50 | 33.50 | -1.615% | 10 | 5,910 | -11.791% |
| 2026-09-23 | 33.50 | 34.05 | 33.50 | 34.05 | +6.075% | 5 | 5,910 | -13.216% |
| 2026-09-22 | 32.92 | 32.99 | 31.99 | 32.10 | -5.477% | 9 | 5,909 | -7.944% |
| 2026-09-21 | 34.10 | 34.10 | 33.95 | 33.96 | -11.076% | 34 | 5,923 | -12.986% |
| 2026-09-18 | 38.19 | 38.19 | 38.19 | 38.19 | -3.609% | 1,210 | 5,077 | -22.624% |
| 2026-09-17 | 39.62 | 39.62 | 39.62 | 39.62 | -21.217% | 30 | 5,107 | -25.416% |
| 2026-09-16 | 50.36 | 50.36 | 50.20 | 50.29 | +11.756% | 14 | 5,102 | -41.241% |
| 2026-09-15 | 44.45 | 45.00 | 44.45 | 45.00 | +5.584% | 2 | 5,101 | -34.333% |
| 2026-09-14 | 46.15 | 46.15 | 42.62 | 42.62 | +1.476% | 109 | 5,186 | -30.666% |
| 2026-09-11 | 41.87 | 42.00 | 41.87 | 42.00 | -10.771% | 30 | 5,216 | -29.643% |
| 2026-09-10 | 47.07 | 47.07 | 47.07 | 47.07 | +6.904% | 20 | 5,196 | -37.221% |
| 2026-09-09 | 42.33 | 44.03 | 42.33 | 44.03 | +11.075% | 22 | 5,177 | -32.887% |
| 2026-09-08 | 39.58 | 39.68 | 39.58 | 39.64 | +2.961% | 8 | 5,173 | -25.454% |
| 2026-09-04 | 37.96 | 38.50 | 37.96 | 38.50 | +0.287% | 22 | 5,172 | -23.247% |
| 2026-09-03 | 38.44 | 38.44 | 38.39 | 38.39 | -8.355% | 4 | 5,172 | -23.027% |
| 2026-09-02 | 42.02 | 42.02 | 41.89 | 41.89 | -8.196% | 86 | 5,114 | -29.458% |
| 2026-09-01 | 45.80 | 45.80 | 45.63 | 45.63 | +4.993% | 3 | 5,113 | -35.240% |
| 2026-08-27 | 43.50 | 43.50 | 43.46 | 43.46 | -6.336% | 3 | 5,110 | -32.006% |
| 2026-08-26 | 47.90 | 47.90 | 46.40 | 46.40 | -7.478% | 202 | 4,958 | -36.315% |
| 2026-08-24 | 51.25 | 51.25 | 50.15 | 50.15 | +0.400% | 7 | 4,958 | -41.077% |
| 2026-08-21 | 50.30 | 50.30 | 49.95 | 49.95 | -6.810% | 6 | 4,953 | -40.841% |
| 2026-08-20 | 53.85 | 53.85 | 53.60 | 53.60 | -0.593% | 2 | 4,951 | -44.869% |
| 2026-08-18 | 54.74 | 54.75 | 53.92 | 53.92 | +3.593% | 80 | 4,891 | -45.197% |
| 2026-08-17 | 52.05 | 52.05 | 52.05 | 52.05 | +4.623% | 1 | 4,890 | -43.228% |
| 2026-08-14 | 50.89 | 50.93 | 49.75 | 49.75 | -1.093% | 15 | 4,879 | -40.603% |
| 2026-08-13 | 49.56 | 50.30 | 49.50 | 50.30 | -5.999% | 5 | 4,878 | -41.252% |
| 2026-08-11 | 53.01 | 53.51 | 52.98 | 53.51 | +0.507% | 3 | 4,877 | -44.777% |
| 2026-08-10 | 52.40 | 53.24 | 52.24 | 53.24 | -0.542% | 7 | 4,876 | -44.497% |
| 2026-08-07 | 53.59 | 53.59 | 53.53 | 53.53 | -1.780% | 2 | 4,876 | -44.797% |
| 2026-08-05 | 54.58 | 56.00 | 54.40 | 54.50 | -5.003% | 119 | 4,845 | -45.780% |
| 2026-08-04 | 57.28 | 57.37 | 57.28 | 57.37 | -6.411% | 29 | 4,849 | -48.492% |
| 2026-08-03 | 61.99 | 61.99 | 61.30 | 61.30 | -9.131% | 3 | 4,848 | -51.794% |
| 2026-07-31 | 74.50 | 74.96 | 67.46 | 67.46 | -11.702% | 47 | 4,815 | -56.196% |
| 2026-07-30 | 78.03 | 78.52 | 76.40 | 76.40 | -13.280% | 3 | 4,817 | -61.322% |
| 2026-07-29 | 84.06 | 88.10 | 77.31 | 88.10 | +18.573% | 7 | 4,814 | -66.459% |
| 2026-07-28 | 74.30 | 74.30 | 74.30 | 74.30 | -7.206% | 13 | 4,808 | -60.229% |
| 2026-07-24 | 79.13 | 80.07 | 79.13 | 80.07 | -8.177% | 6 | 4,811 | -63.095% |
| 2026-07-23 | 87.20 | 87.20 | 87.20 | 87.20 | +15.803% | 1 | 4,811 | -66.112% |
| 2026-07-22 | 75.15 | 75.30 | 75.15 | 75.30 | +1.757% | 2 | 4,811 | -60.757% |
| 2026-07-21 | 75.06 | 75.11 | 74.00 | 74.00 | -8.878% | 8 | 4,807 | -60.068% |
| 2026-07-20 | 78.39 | 81.21 | 78.39 | 81.21 | -0.270% | 28 | 4,781 | -63.613% |
| 2026-07-17 | 88.10 | 88.10 | 81.31 | 81.43 | +6.934% | 5 | 4,781 | -63.711% |
| 2026-07-16 | 72.47 | 76.15 | 72.06 | 76.15 | +6.355% | 9 | 4,781 | -61.195% |
| 2026-07-15 | 73.30 | 73.30 | 71.55 | 71.60 | -1.105% | 120 | 4,833 | -58.729% |
| 2026-07-10 | 72.40 | 72.40 | 72.40 | 72.40 | -15.912% | 1 | 4,833 | -59.185% |
| 2026-07-08 | 85.30 | 86.10 | 85.10 | 86.10 | +8.712% | 4 | 4,837 | -65.679% |
| 2026-07-07 | 80.08 | 80.16 | 76.60 | 79.20 | +5.502% | 18 | 4,837 | -62.689% |
| 2026-07-06 | 75.86 | 76.22 | 75.07 | 75.07 | -10.396% | 120 | 4,838 | -60.637% |
| 2026-07-02 | 81.05 | 85.08 | 80.42 | 83.78 | -13.486% | 7 | 4,840 | -64.729% |
| 2026-06-25 | 96.84 | 96.84 | 96.84 | 96.84 | -3.257% | 1 | 4,841 | -69.486% |
| 2026-06-24 | 97.76 | 100.10 | 97.76 | 100.10 | -2.399% | 48 | 4,812 | -70.480% |
| 2026-06-23 | 100.22 | 102.56 | 100.22 | 102.56 | +13.602% | 2 | 4,811 | -71.188% |
| 2026-06-22 | 86.09 | 91.44 | 85.74 | 90.28 | -2.977% | 8 | 4,812 | -67.268% |
| 2026-06-17 | 92.48 | 94.22 | 92.48 | 93.05 | +6.586% | 3 | 4,811 | -68.243% |
| 2026-06-16 | 87.15 | 87.30 | 87.15 | 87.30 | +1.276% | 4 | 4,811 | -66.151% |
| 2026-06-15 | 86.20 | 86.20 | 86.20 | 86.20 | -15.032% | 20 | 4,791 | -65.719% |
| 2026-06-12 | 100.57 | 101.45 | 100.57 | 101.45 | -4.876% | 6 | 4,789 | -70.872% |
| 2026-06-11 | 108.64 | 108.64 | 106.65 | 106.65 | -2.425% | 2 | 4,787 | -72.293% |
| 2026-06-09 | 109.30 | 109.30 | 109.30 | 109.30 | +6.271% | 1 | 4,786 | -72.964% |
| 2026-06-08 | 102.85 | 102.85 | 102.85 | 102.85 | -2.696% | 2 | 4,784 | -71.269% |
| 2026-06-05 | 105.70 | 105.70 | 105.70 | 105.70 | +9.194% | 1 | 4,785 | -72.044% |
| 2026-06-04 | 96.80 | 96.80 | 96.80 | 96.80 | +2.651% | 205 | 4,760 | -69.473% |
| 2026-06-03 | 94.30 | 94.30 | 94.30 | 94.30 | -4.959% | 1 | 4,759 | -68.664% |
| 2026-05-28 | 99.22 | 99.22 | 99.22 | 99.22 | -6.068% | 1 | 4,759 | -70.218% |
| 2026-05-21 | 114.64 | 114.64 | 105.63 | 105.63 | -6.398% | 2 | 4,758 | -72.025% |
| 2026-05-20 | 113.50 | 113.50 | 112.74 | 112.85 | -5.128% | 7 | 4,755 | -73.815% |
| 2026-05-19 | 119.25 | 119.25 | 118.73 | 118.95 | +4.765% | 3 | 4,754 | -75.158% |
| 2026-05-18 | 113.54 | 113.54 | 113.54 | 113.54 | -7.428% | 1 | 4,755 | -73.974% |
| 2026-05-15 | 122.65 | 122.65 | 122.65 | 122.65 | +8.829% | 1 | 4,754 | -75.907% |
| 2026-05-14 | 116.56 | 116.56 | 112.70 | 112.70 | -5.087% | 24 | 4,746 | -73.780% |
| 2026-05-13 | 118.74 | 118.74 | 118.74 | 118.74 | -4.741% | 1 | 4,745 | -75.114% |
| 2026-05-12 | 124.65 | 124.65 | 124.65 | 124.65 | +2.593% | 1 | 4,745 | -76.294% |
| 2026-05-11 | 121.50 | 121.50 | 121.50 | 121.50 | -4.398% | 2 | 4,745 | -75.679% |
| 2026-05-07 | 123.46 | 127.09 | 123.46 | 127.09 | -7.234% | 3 | 4,743 | -76.749% |
| 2026-05-04 | 137.00 | 137.00 | 137.00 | 137.00 | +5.166% | 2,000 | 2,858 | -78.431% |
| 2026-05-01 | 130.27 | 130.27 | 130.27 | 130.27 | -13.643% | 1 | 2,861 | -77.316% |
| 2026-04-29 | 149.75 | 150.85 | 149.75 | 150.85 | +1.651% | 5 | 2,861 | -80.411% |
| 2026-04-24 | 148.87 | 148.87 | 148.40 | 148.40 | -7.006% | 4 | 2,857 | -80.088% |
| 2026-04-21 | 158.07 | 159.58 | 158.07 | 159.58 | +2.059% | 3 | 2,861 | -81.483% |
| 2026-04-20 | 152.67 | 156.36 | 151.75 | 156.36 | +3.811% | 2,004 | 2,861 | -81.101% |
| 2026-04-17 | 150.70 | 150.70 | 150.41 | 150.62 | -8.870% | 106 | 1,200 | -80.381% |
| 2026-04-15 | 165.77 | 165.77 | 165.28 | 165.28 | -2.605% | 2 | 1,261 | -82.121% |
| 2026-04-14 | 170.00 | 170.00 | 169.70 | 169.70 | -5.926% | 70 | 1,260 | -82.587% |
| 2026-04-13 | 180.39 | 180.39 | 180.39 | 180.39 | -5.208% | 300 | 1,260 | -83.619% |
| 2026-04-10 | 190.30 | 190.30 | 190.30 | 190.30 | -0.973% | 1 | 1,260 | -84.472% |
| 2026-04-09 | 205.45 | 205.45 | 192.10 | 192.17 | -22.261% | 304 | 1,259 | -84.623% |
| 2026-04-06 | 247.20 | 247.20 | 247.20 | 247.20 | -6.629% | 2 | 787 | -88.046% |
| 2026-04-01 | 264.75 | 264.75 | 264.75 | 264.75 | -6.703% | 4 | 787 | -88.839% |
| 2026-03-31 | 287.13 | 291.00 | 283.77 | 283.77 | -12.154% | 8 | 783 | -89.587% |
| 2026-03-30 | 323.03 | 323.03 | 323.03 | 323.03 | -3.186% | 1 | 782 | -90.852% |
| 2026-03-27 | 319.37 | 333.99 | 319.37 | 333.66 | +22.850% | 8 | 781 | -91.144% |
| 2026-03-24 | 271.72 | 271.72 | 271.60 | 271.60 | -8.923% | 6 | 782 | -89.120% |
| 2026-03-20 | 273.51 | 298.21 | 273.51 | 298.21 | +11.983% | 48 | 768 | -90.091% |
| 2026-03-19 | 284.62 | 284.62 | 266.30 | 266.30 | +5.382% | 204 | 776 | -88.903% |
| 2026-03-18 | 252.70 | 252.70 | 252.70 | 252.70 | +5.909% | 1 | 627 | -88.306% |
| 2026-03-17 | 237.30 | 238.70 | 237.30 | 238.60 | -3.502% | 5 | 627 | -87.615% |
| 2026-03-16 | 247.26 | 247.26 | 247.26 | 247.26 | -6.905% | 1 | 625 | -88.049% |
| 2026-03-13 | 252.50 | 268.80 | 252.50 | 265.60 | +2.970% | 55 | 624 | -88.874% |
| 2026-03-12 | 255.51 | 257.94 | 255.11 | 257.94 | +11.023% | 8 | 605 | -88.544% |
| 2026-03-10 | 232.33 | 232.33 | 232.33 | 232.33 | -0.441% | 1 | 601 | -87.281% |
| 2026-03-09 | 233.36 | 233.36 | 233.36 | 233.36 | -9.163% | 1 | 601 | -87.337% |
| 2026-03-06 | 241.55 | 256.90 | 241.55 | 256.90 | +16.667% | 27 | 602 | -88.497% |
| 2026-03-05 | 211.79 | 221.75 | 211.79 | 220.20 | +6.223% | 3 | 588 | -86.580% |
| 2026-03-04 | 204.00 | 207.30 | 203.96 | 207.30 | -6.710% | 9 | 586 | -85.745% |
| 2026-03-03 | 238.54 | 238.54 | 222.21 | 222.21 | +4.940% | 7 | 580 | -86.702% |
| 2026-03-02 | 216.19 | 216.19 | 211.75 | 211.75 | +1.803% | 3 | 578 | -86.045% |
| 2026-02-27 | 213.51 | 214.18 | 208.00 | 208.00 | +4.680% | 35 | 577 | -85.793% |
| 2026-02-26 | 208.84 | 208.84 | 198.70 | 198.70 | +2.948% | 63 | 545 | -85.128% |
| 2026-02-25 | 197.11 | 197.11 | 193.01 | 193.01 | -5.669% | 8 | 488 | -84.690% |
| 2026-02-24 | 213.35 | 213.35 | 203.90 | 204.61 | -6.733% | 28 | 488 | -85.558% |
| 2026-02-23 | 216.76 | 219.38 | 216.03 | 219.38 | +8.176% | 211 | 477 | -86.530% |
| 2026-02-20 | 201.87 | 205.12 | 200.33 | 202.80 | -5.723% | 141 | 271 | -85.429% |
| 2026-02-19 | 211.67 | 215.11 | 211.67 | 215.11 | +5.188% | 74 | 143 | -86.263% |
| 2026-02-18 | 209.35 | 209.35 | 201.10 | 204.50 | -2.896% | 8 | 71 | -85.550% |
| 2026-02-12 | 210.60 | 210.60 | 210.60 | 210.60 | +8.557% | 1 | 70 | -85.969% |
| 2026-02-11 | 187.84 | 195.25 | 187.84 | 194.00 | +2.105% | 9 | 70 | -84.768% |
| 2026-02-10 | 190.00 | 190.00 | 190.00 | 190.00 | -0.205% | 1 | 68 | -84.447% |
| 2026-02-09 | 190.28 | 190.39 | 189.77 | 190.39 | -12.097% | 8 | 68 | -84.479% |
| 2026-02-05 | 216.59 | 216.59 | 216.59 | 216.59 | +10.359% | 2 | 63 | -86.357% |
| 2026-02-04 | 196.26 | 196.26 | 196.26 | 196.26 | +0.656% | 5 | 61 | -84.943% |
| 2026-02-03 | 194.98 | 194.98 | 194.98 | 194.98 | -3.442% | 5 | 66 | -84.845% |
| 2026-01-30 | 201.93 | 201.93 | 201.93 | 201.93 | +8.157% | 10 | 61 | -85.366% |
| 2026-01-27 | 186.70 | 186.70 | 186.70 | 186.70 | -3.294% | 1 | 51 | -84.172% |
| 2026-01-22 | 193.21 | 193.21 | 193.06 | 193.06 | -10.637% | 3 | 50 | -84.694% |
| 2026-01-21 | 217.22 | 217.22 | 214.32 | 216.04 | +2.002% | 3 | 50 | -86.322% |
| 2026-01-20 | 211.80 | 211.80 | 211.70 | 211.80 | +10.786% | 47 | 50 | -86.048% |
| 2026-01-16 | 190.87 | 191.18 | 190.87 | 191.18 | -1.631% | 2 | 1 | -84.543% |
| 2026-01-15 | 194.35 | 194.35 | 194.35 | 194.35 | 0.000% | 1 | 1 | -84.795% |