Dark

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

EOD

Sep 10, 2026

47.07+6.904%(+3.04)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.0700	47.0700	47.0700	47.0700	+6.904%	20	5,216	0.000%
2026-09-09	42.3300	44.0300	42.3300	44.0300	+11.075%	22	5,196	+6.904%
2026-09-08	39.5800	39.6800	39.5800	39.6400	+2.961%	8	5,177	+18.744%
2026-09-04	37.9600	38.5000	37.9600	38.5000	+0.287%	22	5,172	+22.260%
2026-09-03	38.4400	38.4400	38.3900	38.3900	-8.355%	4	5,172	+22.610%
2026-09-02	42.0200	42.0200	41.8900	41.8900	-8.196%	86	5,172	+12.366%
2026-09-01	45.8000	45.8000	45.6300	45.6300	+4.993%	3	5,114	+3.156%
2026-08-27	43.5000	43.5000	43.4600	43.4600	-6.336%	3	5,113	+8.306%
2026-08-26	47.9000	47.9000	46.4000	46.4000	-7.478%	202	5,110	+1.444%
2026-08-24	51.2500	51.2500	50.1500	50.1500	+0.400%	7	4,958	-6.142%
2026-08-21	50.3000	50.3000	49.9500	49.9500	-6.810%	6	4,958	-5.766%
2026-08-20	53.8500	53.8500	53.6000	53.6000	-0.593%	2	4,953	-12.183%
2026-08-18	54.7400	54.7500	53.9200	53.9200	+3.593%	80	4,951	-12.704%
2026-08-17	52.0500	52.0500	52.0500	52.0500	+4.623%	1	4,891	-9.568%
2026-08-14	50.8900	50.9300	49.7500	49.7500	-1.093%	15	4,890	-5.387%
2026-08-13	49.5600	50.3000	49.5000	50.3000	-5.999%	5	4,879	-6.421%
2026-08-11	53.0100	53.5100	52.9800	53.5100	+0.507%	3	4,878	-12.035%
2026-08-10	52.4000	53.2400	52.2400	53.2400	-0.542%	7	4,877	-11.589%
2026-08-07	53.5900	53.5900	53.5300	53.5300	-1.780%	2	4,876	-12.068%
2026-08-05	54.5800	56.0000	54.4000	54.5000	-5.003%	119	4,876	-13.633%
2026-08-04	57.2800	57.3700	57.2800	57.3700	-6.411%	29	4,845	-17.954%
2026-08-03	61.9900	61.9900	61.3000	61.3000	-9.131%	3	4,849	-23.214%
2026-07-31	74.5000	74.9600	67.4600	67.4600	-11.702%	47	4,848	-30.225%
2026-07-30	78.0300	78.5200	76.4000	76.4000	-13.280%	3	4,815	-38.390%
2026-07-29	84.0600	88.1000	77.3100	88.1000	+18.573%	7	4,817	-46.572%
2026-07-28	74.3000	74.3000	74.3000	74.3000	-7.206%	13	4,814	-36.649%
2026-07-24	79.1300	80.0700	79.1300	80.0700	-8.177%	6	4,808	-41.214%
2026-07-23	87.2000	87.2000	87.2000	87.2000	+15.803%	1	4,811	-46.021%
2026-07-22	75.1500	75.3000	75.1500	75.3000	+1.757%	2	4,811	-37.490%
2026-07-21	75.0600	75.1100	74.0000	74.0000	-8.878%	8	4,811	-36.392%
2026-07-20	78.3900	81.2100	78.3900	81.2100	-0.270%	28	4,807	-42.039%
2026-07-17	88.1000	88.1000	81.3100	81.4300	+6.934%	5	4,781	-42.196%
2026-07-16	72.4700	76.1500	72.0600	76.1500	+6.355%	9	4,781	-38.188%
2026-07-15	73.3000	73.3000	71.5500	71.6000	-1.105%	120	4,781	-34.260%
2026-07-10	72.4000	72.4000	72.4000	72.4000	-15.912%	1	4,834	-34.986%
2026-07-08	85.3000	86.1000	85.1000	86.1000	+8.712%	4	4,833	-45.331%
2026-07-07	80.0800	80.1600	76.6000	79.2000	+5.502%	18	4,837	-40.568%
2026-07-06	75.8600	76.2200	75.0700	75.0700	-10.396%	120	4,837	-37.299%
2026-07-02	81.0500	85.0800	80.4200	83.7800	-13.486%	7	4,840	-43.817%
2026-06-25	96.8400	96.8400	96.8400	96.8400	-3.257%	1	4,840	-51.394%
2026-06-24	97.7600	100.1000	97.7600	100.1000	-2.399%	48	4,841	-52.977%
2026-06-23	100.2200	102.5600	100.2200	102.5600	+13.602%	2	4,812	-54.105%
2026-06-22	86.0900	91.4400	85.7400	90.2800	-2.977%	8	4,811	-47.862%
2026-06-17	92.4800	94.2200	92.4800	93.0500	+6.586%	3	4,811	-49.414%
2026-06-16	87.1500	87.3000	87.1500	87.3000	+1.276%	4	4,811	-46.082%
2026-06-15	86.2000	86.2000	86.2000	86.2000	-15.032%	20	4,789	-45.394%
2026-06-12	100.5700	101.4500	100.5700	101.4500	-4.876%	6	4,789	-53.603%
2026-06-11	108.6400	108.6400	106.6500	106.6500	-2.425%	2	4,789	-55.865%
2026-06-09	109.3000	109.3000	109.3000	109.3000	+6.271%	1	4,787	-56.935%
2026-06-08	102.8500	102.8500	102.8500	102.8500	-2.696%	2	4,786	-54.234%
2026-06-05	105.7000	105.7000	105.7000	105.7000	+9.194%	1	4,784	-55.468%
2026-06-04	96.8000	96.8000	96.8000	96.8000	+2.651%	205	4,785	-51.374%
2026-06-03	94.3000	94.3000	94.3000	94.3000	-4.959%	1	4,760	-50.085%
2026-05-28	99.2200	99.2200	99.2200	99.2200	-6.068%	1	4,759	-52.560%
2026-05-21	114.6400	114.6400	105.6300	105.6300	-6.398%	2	4,759	-55.439%
2026-05-20	113.5000	113.5000	112.7400	112.8500	-5.128%	7	4,759	-58.290%
2026-05-19	119.2500	119.2500	118.7300	118.9500	+4.765%	3	4,755	-60.429%
2026-05-18	113.5400	113.5400	113.5400	113.5400	-7.428%	1	4,755	-58.543%
2026-05-15	122.6500	122.6500	122.6500	122.6500	+8.829%	1	4,755	-61.623%
2026-05-14	116.5600	116.5600	112.7000	112.7000	-5.087%	24	4,754	-58.234%
2026-05-13	118.7400	118.7400	118.7400	118.7400	-4.741%	1	4,746	-60.359%
2026-05-12	124.6500	124.6500	124.6500	124.6500	+2.593%	1	4,746	-62.238%
2026-05-11	121.5000	121.5000	121.5000	121.5000	-4.398%	2	4,746	-61.259%
2026-05-07	123.4600	127.0900	123.4600	127.0900	-7.234%	3	4,745	-62.963%
2026-05-04	137.0000	137.0000	137.0000	137.0000	+5.166%	2,000	4,693	-65.642%
2026-05-01	130.2700	130.2700	130.2700	130.2700	-13.643%	1	2,861	-63.867%
2026-04-29	149.7500	150.8500	149.7500	150.8500	+1.651%	5	2,861	-68.797%
2026-04-24	148.8700	148.8700	148.4000	148.4000	-7.006%	4	2,857	-68.282%
2026-04-21	158.0700	159.5800	158.0700	159.5800	+2.059%	3	2,861	-70.504%
2026-04-20	152.6700	156.3600	151.7500	156.3600	+3.811%	2,004	2,861	-69.896%
2026-04-17	150.7000	150.7000	150.4100	150.6200	-8.870%	106	1,200	-68.749%
2026-04-15	165.7700	165.7700	165.2800	165.2800	-2.605%	2	1,261	-71.521%
2026-04-14	170.0000	170.0000	169.7000	169.7000	-5.926%	70	1,260	-72.263%
2026-04-13	180.3900	180.3900	180.3900	180.3900	-5.208%	300	1,260	-73.907%
2026-04-10	190.3000	190.3000	190.3000	190.3000	-0.973%	1	1,260	-75.265%
2026-04-09	205.4500	205.4500	192.1000	192.1700	-22.261%	304	1,259	-75.506%
2026-04-06	247.2000	247.2000	247.2000	247.2000	-6.629%	2	787	-80.959%
2026-04-01	264.7500	264.7500	264.7500	264.7500	-6.703%	4	787	-82.221%
2026-03-31	287.1300	291.0000	283.7700	283.7700	-12.154%	8	783	-83.413%
2026-03-30	323.0300	323.0300	323.0300	323.0300	-3.186%	1	782	-85.429%
2026-03-27	319.3700	333.9900	319.3700	333.6600	+22.850%	8	781	-85.893%
2026-03-24	271.7200	271.7200	271.6000	271.6000	-8.923%	6	782	-82.669%
2026-03-20	273.5100	298.2100	273.5100	298.2100	+11.983%	48	768	-84.216%
2026-03-19	284.6200	284.6200	266.3000	266.3000	+5.382%	204	776	-82.324%
2026-03-18	252.7000	252.7000	252.7000	252.7000	+5.909%	1	627	-81.373%
2026-03-17	237.3000	238.7000	237.3000	238.6000	-3.502%	5	627	-80.272%
2026-03-16	247.2600	247.2600	247.2600	247.2600	-6.905%	1	625	-80.963%
2026-03-13	252.5000	268.8000	252.5000	265.6000	+2.970%	55	624	-82.278%
2026-03-12	255.5100	257.9400	255.1100	257.9400	+11.023%	8	605	-81.752%
2026-03-10	232.3300	232.3300	232.3300	232.3300	-0.441%	1	601	-79.740%
2026-03-09	233.3600	233.3600	233.3600	233.3600	-9.163%	1	601	-79.829%
2026-03-06	241.5500	256.9000	241.5500	256.9000	+16.667%	27	602	-81.678%
2026-03-05	211.7900	221.7500	211.7900	220.2000	+6.223%	3	588	-78.624%
2026-03-04	204.0000	207.3000	203.9600	207.3000	-6.710%	9	586	-77.294%
2026-03-03	238.5400	238.5400	222.2100	222.2100	+4.940%	7	580	-78.817%
2026-03-02	216.1900	216.1900	211.7500	211.7500	+1.803%	3	578	-77.771%
2026-02-27	213.5100	214.1800	208.0000	208.0000	+4.680%	35	577	-77.370%
2026-02-26	208.8400	208.8400	198.7000	198.7000	+2.948%	63	545	-76.311%
2026-02-25	197.1100	197.1100	193.0100	193.0100	-5.669%	8	488	-75.613%
2026-02-24	213.3500	213.3500	203.9000	204.6100	-6.733%	28	488	-76.995%
2026-02-23	216.7600	219.3800	216.0300	219.3800	+8.176%	211	477	-78.544%
2026-02-20	201.8700	205.1200	200.3300	202.8000	-5.723%	141	271	-76.790%
2026-02-19	211.6700	215.1100	211.6700	215.1100	+5.188%	74	143	-78.118%
2026-02-18	209.3500	209.3500	201.1000	204.5000	-2.896%	8	71	-76.983%
2026-02-12	210.6000	210.6000	210.6000	210.6000	+8.557%	1	70	-77.650%
2026-02-11	187.8400	195.2500	187.8400	194.0000	+2.105%	9	70	-75.737%
2026-02-10	190.0000	190.0000	190.0000	190.0000	-0.205%	1	68	-75.226%
2026-02-09	190.2800	190.3900	189.7700	190.3900	-12.097%	8	68	-75.277%
2026-02-05	216.5900	216.5900	216.5900	216.5900	+10.359%	2	63	-78.268%
2026-02-04	196.2600	196.2600	196.2600	196.2600	+0.656%	5	61	-76.017%
2026-02-03	194.9800	194.9800	194.9800	194.9800	-3.442%	5	66	-75.859%
2026-01-30	201.9300	201.9300	201.9300	201.9300	+8.157%	10	61	-76.690%
2026-01-27	186.7000	186.7000	186.7000	186.7000	-3.294%	1	51	-74.788%
2026-01-22	193.2100	193.2100	193.0600	193.0600	-10.637%	3	50	-75.619%
2026-01-21	217.2200	217.2200	214.3200	216.0400	+2.002%	3	50	-78.212%
2026-01-20	211.8000	211.8000	211.7000	211.8000	+10.786%	47	50	-77.776%
2026-01-16	190.8700	191.1800	190.8700	191.1800	-1.631%	2	1	-75.379%
2026-01-15	194.3500	194.3500	194.3500	194.3500	0.000%	1	1	-75.781%

.dark-mode .DzSqRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DzSqRN{ 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