SPX270219P06025000
SPX Feb 19 2027 6025.00 Put
optionOPRA
EODOct 28, 2026
27.87USD-8.892%(-2.72)8Vol461OI
SPX270219P06025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.27 | 30.27 | 27.87 | 27.87 | -8.892% | 8 | 463 | 0.000% |
| 2026-10-27 | 30.59 | 30.59 | 30.59 | 30.59 | -10.816% | 2 | 461 | -8.892% |
| 2026-10-26 | 34.30 | 34.30 | 34.30 | 34.30 | -11.598% | 1 | 460 | -18.746% |
| 2026-10-23 | 38.06 | 38.80 | 38.06 | 38.80 | +35.192% | 3 | 461 | -28.170% |
| 2026-10-21 | 28.70 | 28.70 | 28.70 | 28.70 | -5.218% | 36 | 461 | -2.892% |
| 2026-10-20 | 30.28 | 30.28 | 30.28 | 30.28 | -4.268% | 4 | 463 | -7.959% |
| 2026-10-19 | 31.66 | 31.66 | 31.63 | 31.63 | +4.046% | 2 | 463 | -11.887% |
| 2026-10-14 | 30.40 | 30.40 | 30.40 | 30.40 | +12.012% | 1 | 463 | -8.322% |
| 2026-10-12 | 27.14 | 27.14 | 27.14 | 27.14 | -9.624% | 50 | 413 | +2.690% |
| 2026-10-05 | 31.52 | 31.52 | 30.03 | 30.03 | -10.224% | 19 | 395 | -7.193% |
| 2026-10-02 | 33.43 | 33.52 | 33.43 | 33.45 | -12.891% | 12 | 389 | -16.682% |
| 2026-10-01 | 38.25 | 38.40 | 38.25 | 38.40 | +12.941% | 5 | 391 | -27.422% |
| 2026-09-29 | 34.00 | 34.00 | 34.00 | 34.00 | +1.221% | 1 | 392 | -18.029% |
| 2026-09-25 | 33.59 | 33.59 | 33.59 | 33.59 | +3.994% | 2 | 392 | -17.029% |
| 2026-09-22 | 32.30 | 32.30 | 32.30 | 32.30 | -32.806% | 1 | 393 | -13.715% |
| 2026-09-10 | 48.14 | 48.14 | 48.07 | 48.07 | +10.709% | 2 | 394 | -42.022% |
| 2026-09-09 | 43.42 | 43.42 | 43.42 | 43.42 | -8.724% | 1 | 398 | -35.813% |
| 2026-08-26 | 47.57 | 47.57 | 47.57 | 47.57 | -13.430% | 250 | 233 | -41.413% |
| 2026-08-18 | 54.94 | 54.95 | 54.94 | 54.95 | +3.387% | 4 | 231 | -49.281% |
| 2026-08-17 | 53.15 | 53.15 | 53.15 | 53.15 | +3.004% | 1 | 230 | -47.563% |
| 2026-08-14 | 51.73 | 51.73 | 51.60 | 51.60 | -4.621% | 2 | 231 | -45.988% |
| 2026-08-10 | 53.40 | 54.10 | 53.40 | 54.10 | -4.316% | 13 | 227 | -48.484% |
| 2026-08-05 | 56.48 | 56.54 | 56.48 | 56.54 | -4.493% | 4 | 225 | -50.707% |
| 2026-08-04 | 59.20 | 59.20 | 59.20 | 59.20 | -6.403% | 1 | 225 | -52.922% |
| 2026-08-03 | 63.25 | 63.25 | 63.25 | 63.25 | -8.200% | 2 | 227 | -55.937% |
| 2026-07-31 | 72.80 | 72.80 | 68.90 | 68.90 | -9.592% | 18 | 211 | -59.550% |
| 2026-07-30 | 78.10 | 78.20 | 76.21 | 76.21 | -11.177% | 4 | 211 | -63.430% |
| 2026-07-29 | 85.10 | 85.80 | 85.10 | 85.80 | +6.096% | 14 | 207 | -67.517% |
| 2026-07-28 | 80.87 | 80.87 | 80.87 | 80.87 | -5.526% | 3 | 207 | -65.537% |
| 2026-07-24 | 81.21 | 85.60 | 81.21 | 85.60 | -3.277% | 3 | 205 | -67.442% |
| 2026-07-23 | 89.85 | 89.85 | 88.50 | 88.50 | +2.979% | 116 | 221 | -68.508% |
| 2026-07-17 | 85.94 | 85.94 | 85.94 | 85.94 | +12.340% | 114 | 107 | -67.570% |
| 2026-07-14 | 76.50 | 76.50 | 76.50 | 76.50 | -0.907% | 1 | 106 | -63.569% |
| 2026-07-09 | 77.20 | 77.20 | 77.20 | 77.20 | -3.741% | 1 | 105 | -63.899% |
| 2026-07-07 | 81.91 | 81.97 | 80.20 | 80.20 | -8.625% | 5 | 102 | -65.249% |
| 2026-06-29 | 88.06 | 88.06 | 87.77 | 87.77 | -5.216% | 5 | 101 | -68.247% |
| 2026-06-22 | 92.60 | 92.60 | 92.60 | 92.60 | -10.027% | 10 | 101 | -69.903% |
| 2026-06-12 | 102.92 | 102.92 | 102.92 | 102.92 | +1.629% | 36 | 65 | -72.921% |
| 2026-05-28 | 101.27 | 101.27 | 101.27 | 101.27 | -12.668% | 1 | 65 | -72.480% |
| 2026-05-21 | 115.53 | 115.96 | 115.53 | 115.96 | -2.636% | 2 | 66 | -75.966% |
| 2026-05-13 | 119.10 | 119.10 | 119.10 | 119.10 | -3.602% | 3 | 63 | -76.599% |
| 2026-05-11 | 123.41 | 123.55 | 123.41 | 123.55 | +0.024% | 4 | 63 | -77.442% |
| 2026-05-08 | 123.52 | 123.52 | 123.52 | 123.52 | -3.553% | 4 | 61 | -77.437% |
| 2026-05-07 | 128.60 | 128.60 | 128.07 | 128.07 | -23.517% | 4 | 57 | -78.238% |
| 2026-04-16 | 167.85 | 168.03 | 167.43 | 167.45 | -49.374% | 24 | 60 | -83.356% |
| 2026-03-27 | 329.51 | 330.76 | 329.51 | 330.76 | +16.097% | 2 | 49 | -91.574% |
| 2026-03-20 | 284.90 | 284.90 | 284.90 | 284.90 | +5.013% | 3 | 49 | -90.218% |
| 2026-03-19 | 272.10 | 272.10 | 271.30 | 271.30 | +3.152% | 6 | 49 | -89.727% |
| 2026-03-18 | 260.32 | 263.39 | 260.07 | 263.01 | +7.791% | 80 | 47 | -89.403% |
| 2026-03-17 | 242.10 | 244.00 | 242.10 | 244.00 | -0.861% | 6 | 7 | -88.578% |
| 2026-03-06 | 245.92 | 246.12 | 245.92 | 246.12 | +24.909% | 2 | 2 | -88.676% |
| 2026-01-22 | 197.04 | 197.04 | 197.04 | 197.04 | 0.000% | 1 | 1 | -85.856% |