Dark

SPX20270219P6000
SPX Feb 19 2027 6000.00 Put (SPX270219P06000000)
option OPRA

EOD

Jul 8, 2026

86.10+8.712%(+6.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	85.3000	86.1000	85.1000	86.1000	+8.712%	4	4,833	0.000%
2026-07-07	80.0800	80.1600	76.6000	79.2000	+5.502%	18	4,837	+8.712%
2026-07-06	75.8600	76.2200	75.0700	75.0700	-10.396%	120	4,837	+14.693%
2026-07-02	81.0500	85.0800	80.4200	83.7800	-13.486%	7	4,840	+2.769%
2026-06-25	96.8400	96.8400	96.8400	96.8400	-3.257%	1	4,840	-11.090%
2026-06-24	97.7600	100.1000	97.7600	100.1000	-2.399%	48	4,841	-13.986%
2026-06-23	100.2200	102.5600	100.2200	102.5600	+13.602%	2	4,812	-16.049%
2026-06-22	86.0900	91.4400	85.7400	90.2800	-2.977%	8	4,811	-4.630%
2026-06-17	92.4800	94.2200	92.4800	93.0500	+6.586%	3	4,811	-7.469%
2026-06-16	87.1500	87.3000	87.1500	87.3000	+1.276%	4	4,811	-1.375%
2026-06-15	86.2000	86.2000	86.2000	86.2000	-15.032%	20	4,789	-0.116%
2026-06-12	100.5700	101.4500	100.5700	101.4500	-4.876%	6	4,789	-15.131%
2026-06-11	108.6400	108.6400	106.6500	106.6500	-2.425%	2	4,789	-19.269%
2026-06-09	109.3000	109.3000	109.3000	109.3000	+6.271%	1	4,787	-21.226%
2026-06-08	102.8500	102.8500	102.8500	102.8500	-2.696%	2	4,786	-16.286%
2026-06-05	105.7000	105.7000	105.7000	105.7000	+9.194%	1	4,784	-18.543%
2026-06-04	96.8000	96.8000	96.8000	96.8000	+2.651%	205	4,785	-11.054%
2026-06-03	94.3000	94.3000	94.3000	94.3000	-4.959%	1	4,760	-8.696%
2026-05-28	99.2200	99.2200	99.2200	99.2200	-6.068%	1	4,759	-13.223%
2026-05-21	114.6400	114.6400	105.6300	105.6300	-6.398%	2	4,759	-18.489%
2026-05-20	113.5000	113.5000	112.7400	112.8500	-5.128%	7	4,759	-23.704%
2026-05-19	119.2500	119.2500	118.7300	118.9500	+4.765%	3	4,755	-27.617%
2026-05-18	113.5400	113.5400	113.5400	113.5400	-7.428%	1	4,755	-24.168%
2026-05-15	122.6500	122.6500	122.6500	122.6500	+8.829%	1	4,755	-29.800%
2026-05-14	116.5600	116.5600	112.7000	112.7000	-5.087%	24	4,754	-23.602%
2026-05-13	118.7400	118.7400	118.7400	118.7400	-4.741%	1	4,746	-27.489%
2026-05-12	124.6500	124.6500	124.6500	124.6500	+2.593%	1	4,746	-30.927%
2026-05-11	121.5000	121.5000	121.5000	121.5000	-4.398%	2	4,746	-29.136%
2026-05-07	123.4600	127.0900	123.4600	127.0900	-7.234%	3	4,745	-32.253%
2026-05-04	137.0000	137.0000	137.0000	137.0000	+5.166%	2,000	4,693	-37.153%
2026-05-01	130.2700	130.2700	130.2700	130.2700	-13.643%	1	2,861	-33.907%
2026-04-29	149.7500	150.8500	149.7500	150.8500	+1.651%	5	2,861	-42.923%
2026-04-24	148.8700	148.8700	148.4000	148.4000	-7.006%	4	2,857	-41.981%
2026-04-21	158.0700	159.5800	158.0700	159.5800	+2.059%	3	2,861	-46.046%
2026-04-20	152.6700	156.3600	151.7500	156.3600	+3.811%	2,004	2,861	-44.935%
2026-04-17	150.7000	150.7000	150.4100	150.6200	-8.870%	106	1,200	-42.836%
2026-04-15	165.7700	165.7700	165.2800	165.2800	-2.605%	2	1,261	-47.907%
2026-04-14	170.0000	170.0000	169.7000	169.7000	-5.926%	70	1,260	-49.263%
2026-04-13	180.3900	180.3900	180.3900	180.3900	-5.208%	300	1,260	-52.270%
2026-04-10	190.3000	190.3000	190.3000	190.3000	-0.973%	1	1,260	-54.756%
2026-04-09	205.4500	205.4500	192.1000	192.1700	-22.261%	304	1,259	-55.196%
2026-04-06	247.2000	247.2000	247.2000	247.2000	-6.629%	2	787	-65.170%
2026-04-01	264.7500	264.7500	264.7500	264.7500	-6.703%	4	787	-67.479%
2026-03-31	287.1300	291.0000	283.7700	283.7700	-12.154%	8	783	-69.659%
2026-03-30	323.0300	323.0300	323.0300	323.0300	-3.186%	1	782	-73.346%
2026-03-27	319.3700	333.9900	319.3700	333.6600	+22.850%	8	781	-74.195%
2026-03-24	271.7200	271.7200	271.6000	271.6000	-8.923%	6	782	-68.299%
2026-03-20	273.5100	298.2100	273.5100	298.2100	+11.983%	48	768	-71.128%
2026-03-19	284.6200	284.6200	266.3000	266.3000	+5.382%	204	776	-67.668%
2026-03-18	252.7000	252.7000	252.7000	252.7000	+5.909%	1	627	-65.928%
2026-03-17	237.3000	238.7000	237.3000	238.6000	-3.502%	5	627	-63.915%
2026-03-16	247.2600	247.2600	247.2600	247.2600	-6.905%	1	625	-65.178%
2026-03-13	252.5000	268.8000	252.5000	265.6000	+2.970%	55	624	-67.583%
2026-03-12	255.5100	257.9400	255.1100	257.9400	+11.023%	8	605	-66.620%
2026-03-10	232.3300	232.3300	232.3300	232.3300	-0.441%	1	601	-62.941%
2026-03-09	233.3600	233.3600	233.3600	233.3600	-9.163%	1	601	-63.104%
2026-03-06	241.5500	256.9000	241.5500	256.9000	+16.667%	27	602	-66.485%
2026-03-05	211.7900	221.7500	211.7900	220.2000	+6.223%	3	588	-60.899%
2026-03-04	204.0000	207.3000	203.9600	207.3000	-6.710%	9	586	-58.466%
2026-03-03	238.5400	238.5400	222.2100	222.2100	+4.940%	7	580	-61.253%
2026-03-02	216.1900	216.1900	211.7500	211.7500	+1.803%	3	578	-59.339%
2026-02-27	213.5100	214.1800	208.0000	208.0000	+4.680%	35	577	-58.606%
2026-02-26	208.8400	208.8400	198.7000	198.7000	+2.948%	63	545	-56.668%
2026-02-25	197.1100	197.1100	193.0100	193.0100	-5.669%	8	488	-55.391%
2026-02-24	213.3500	213.3500	203.9000	204.6100	-6.733%	28	488	-57.920%
2026-02-23	216.7600	219.3800	216.0300	219.3800	+8.176%	211	477	-60.753%
2026-02-20	201.8700	205.1200	200.3300	202.8000	-5.723%	141	271	-57.544%
2026-02-19	211.6700	215.1100	211.6700	215.1100	+5.188%	74	143	-59.974%
2026-02-18	209.3500	209.3500	201.1000	204.5000	-2.896%	8	71	-57.897%
2026-02-12	210.6000	210.6000	210.6000	210.6000	+8.557%	1	70	-59.117%
2026-02-11	187.8400	195.2500	187.8400	194.0000	+2.105%	9	70	-55.619%
2026-02-10	190.0000	190.0000	190.0000	190.0000	-0.205%	1	68	-54.684%
2026-02-09	190.2800	190.3900	189.7700	190.3900	-12.097%	8	68	-54.777%
2026-02-05	216.5900	216.5900	216.5900	216.5900	+10.359%	2	63	-60.247%
2026-02-04	196.2600	196.2600	196.2600	196.2600	+0.656%	5	61	-56.130%
2026-02-03	194.9800	194.9800	194.9800	194.9800	-3.442%	5	66	-55.842%
2026-01-30	201.9300	201.9300	201.9300	201.9300	+8.157%	10	61	-57.361%
2026-01-27	186.7000	186.7000	186.7000	186.7000	-3.294%	1	51	-53.883%
2026-01-22	193.2100	193.2100	193.0600	193.0600	-10.637%	3	50	-55.402%
2026-01-21	217.2200	217.2200	214.3200	216.0400	+2.002%	3	50	-60.146%
2026-01-20	211.8000	211.8000	211.7000	211.8000	+10.786%	47	50	-59.348%
2026-01-16	190.8700	191.1800	190.8700	191.1800	-1.631%	2	1	-54.964%
2026-01-15	194.3500	194.3500	194.3500	194.3500	0.000%	1	1	-55.698%

.dark-mode .tVlyRm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tVlyRm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6000SPX Feb 19 2027 6000.00 Put (SPX270219P06000000)option OPRA

SPX20270219P6000
SPX Feb 19 2027 6000.00 Put (SPX270219P06000000)
option OPRA