SPX270219P06050000
SPX Feb 19 2027 6050.00 Put
optionOPRA
EODOct 28, 2026
30.74USD-1.977%(-0.62)4Vol708OI
SPX270219P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.78 | 30.78 | 30.74 | 30.74 | -1.977% | 4 | 706 | 0.000% |
| 2026-10-27 | 31.39 | 31.39 | 31.34 | 31.36 | -7.602% | 20 | 698 | -1.977% |
| 2026-10-26 | 34.80 | 34.80 | 32.79 | 33.94 | -14.293% | 25 | 685 | -9.428% |
| 2026-10-23 | 39.60 | 39.60 | 39.60 | 39.60 | +0.431% | 1 | 685 | -22.374% |
| 2026-10-22 | 36.65 | 39.43 | 36.65 | 39.43 | +25.175% | 12 | 680 | -22.039% |
| 2026-10-19 | 32.34 | 32.34 | 31.50 | 31.50 | -1.900% | 6 | 681 | -2.413% |
| 2026-10-16 | 32.11 | 32.11 | 32.11 | 32.11 | +2.917% | 5 | 676 | -4.267% |
| 2026-10-14 | 31.20 | 31.20 | 31.20 | 31.20 | +11.868% | 1 | 676 | -1.474% |
| 2026-10-12 | 27.89 | 27.89 | 27.89 | 27.89 | -1.064% | 60 | 616 | +10.219% |
| 2026-10-09 | 28.17 | 28.19 | 28.17 | 28.19 | +0.967% | 4 | 614 | +9.046% |
| 2026-10-06 | 29.07 | 29.07 | 27.92 | 27.92 | -19.793% | 14 | 616 | +10.100% |
| 2026-09-30 | 34.89 | 34.89 | 34.81 | 34.81 | -3.840% | 2 | 616 | -11.692% |
| 2026-09-24 | 38.71 | 38.95 | 36.00 | 36.20 | +7.482% | 7 | 616 | -15.083% |
| 2026-09-22 | 34.10 | 34.10 | 33.68 | 33.68 | -25.536% | 56 | 617 | -8.729% |
| 2026-09-14 | 44.73 | 45.25 | 44.73 | 45.23 | -7.732% | 6 | 616 | -32.036% |
| 2026-09-10 | 49.21 | 49.21 | 49.02 | 49.02 | +17.780% | 2 | 616 | -37.291% |
| 2026-09-08 | 41.51 | 41.62 | 41.51 | 41.62 | +2.260% | 2 | 617 | -26.141% |
| 2026-09-04 | 40.70 | 40.70 | 40.70 | 40.70 | -10.746% | 1 | 617 | -24.472% |
| 2026-09-02 | 45.60 | 45.60 | 45.60 | 45.60 | -7.355% | 1 | 617 | -32.588% |
| 2026-09-01 | 49.22 | 49.22 | 49.22 | 49.22 | +1.047% | 1 | 617 | -37.546% |
| 2026-08-26 | 48.71 | 48.71 | 48.71 | 48.71 | -6.489% | 1 | 617 | -36.892% |
| 2026-08-24 | 52.42 | 52.42 | 52.09 | 52.09 | +0.250% | 6 | 653 | -40.987% |
| 2026-08-21 | 51.96 | 51.96 | 51.96 | 51.96 | -1.029% | 9 | 662 | -40.839% |
| 2026-08-19 | 52.50 | 52.50 | 52.50 | 52.50 | -3.864% | 3 | 662 | -41.448% |
| 2026-08-12 | 54.42 | 54.61 | 54.42 | 54.61 | -1.479% | 4 | 664 | -43.710% |
| 2026-08-10 | 55.44 | 55.44 | 55.38 | 55.43 | -1.545% | 4 | 664 | -44.543% |
| 2026-08-07 | 56.76 | 56.76 | 55.88 | 56.30 | -1.882% | 17 | 670 | -45.400% |
| 2026-08-05 | 56.96 | 58.10 | 56.96 | 57.38 | -10.442% | 7 | 668 | -46.427% |
| 2026-08-03 | 64.39 | 64.91 | 64.07 | 64.07 | -19.812% | 59 | 614 | -52.021% |
| 2026-07-30 | 80.44 | 80.44 | 79.90 | 79.90 | -8.738% | 151 | 453 | -61.527% |
| 2026-07-29 | 86.66 | 87.80 | 86.66 | 87.55 | +6.134% | 4 | 452 | -64.889% |
| 2026-07-24 | 82.56 | 82.56 | 82.49 | 82.49 | -7.315% | 2 | 450 | -62.735% |
| 2026-07-23 | 90.10 | 90.30 | 89.00 | 89.00 | +11.950% | 10 | 450 | -65.461% |
| 2026-07-22 | 79.50 | 79.50 | 79.50 | 79.50 | +1.300% | 1 | 449 | -61.333% |
| 2026-07-21 | 78.30 | 78.56 | 78.30 | 78.48 | -9.897% | 12 | 439 | -60.831% |
| 2026-07-17 | 85.93 | 87.55 | 84.95 | 87.10 | +10.673% | 82 | 420 | -64.707% |
| 2026-07-09 | 80.29 | 81.13 | 78.70 | 78.70 | -6.321% | 11 | 419 | -60.940% |
| 2026-07-07 | 83.66 | 84.01 | 83.66 | 84.01 | -7.140% | 8 | 419 | -63.409% |
| 2026-07-02 | 90.44 | 90.47 | 90.44 | 90.47 | +0.556% | 4 | 419 | -66.022% |
| 2026-06-29 | 90.03 | 90.03 | 89.97 | 89.97 | -2.313% | 2 | 418 | -65.833% |
| 2026-06-16 | 92.10 | 92.10 | 92.10 | 92.10 | -27.663% | 2 | 417 | -66.623% |
| 2026-06-11 | 127.32 | 127.32 | 127.32 | 127.32 | +28.489% | 1 | 416 | -75.856% |
| 2026-06-04 | 99.09 | 99.09 | 99.09 | 99.09 | +3.111% | 1 | 416 | -68.978% |
| 2026-06-01 | 96.40 | 96.40 | 96.10 | 96.10 | -21.806% | 100 | 334 | -68.012% |
| 2026-05-19 | 122.90 | 122.90 | 122.90 | 122.90 | -1.593% | 1 | 332 | -74.988% |
| 2026-05-11 | 123.63 | 124.93 | 123.63 | 124.89 | -11.388% | 22 | 332 | -75.386% |
| 2026-05-04 | 142.27 | 142.29 | 140.94 | 140.94 | +0.557% | 7 | 325 | -78.189% |
| 2026-05-01 | 136.74 | 140.16 | 136.72 | 140.16 | -14.401% | 4 | 321 | -78.068% |
| 2026-04-21 | 163.74 | 163.74 | 163.74 | 163.74 | +1.187% | 1 | 320 | -81.226% |
| 2026-04-20 | 162.12 | 162.12 | 161.82 | 161.82 | -6.581% | 6 | 320 | -81.004% |
| 2026-04-16 | 173.22 | 173.22 | 173.22 | 173.22 | -2.822% | 6 | 317 | -82.254% |
| 2026-04-14 | 178.29 | 178.37 | 177.51 | 178.25 | -5.428% | 311 | 317 | -82.755% |
| 2026-04-13 | 188.48 | 188.48 | 188.48 | 188.48 | -37.018% | 300 | 316 | -83.691% |
| 2026-03-31 | 318.33 | 318.91 | 298.65 | 299.26 | -14.382% | 10 | 16 | -89.728% |
| 2026-03-27 | 348.89 | 349.53 | 348.89 | 349.53 | +13.528% | 6 | 11 | -91.205% |
| 2026-03-26 | 308.86 | 309.06 | 307.73 | 307.88 | +5.619% | 7 | 14 | -90.016% |
| 2026-03-20 | 291.50 | 291.50 | 291.50 | 291.50 | +4.856% | 3 | 10 | -89.455% |
| 2026-03-19 | 278.00 | 278.00 | 278.00 | 278.00 | +4.225% | 7 | 13 | -88.942% |
| 2026-03-18 | 265.49 | 266.73 | 265.49 | 266.73 | +7.552% | 2 | 9 | -88.475% |
| 2026-03-17 | 249.37 | 250.56 | 247.30 | 248.00 | -5.268% | 10 | 8 | -87.605% |
| 2026-03-12 | 261.23 | 261.79 | 261.23 | 261.79 | 0.000% | 2 | 1 | -88.258% |