SPX270219P06075000
SPX Feb 19 2027 6075.00 Put
optionOPRA
EODOct 26, 2026
34.90USD-13.614%(-5.50)2Vol344OI
SPX270219P06075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 35.80 | 35.80 | 34.90 | 34.90 | -13.614% | 2 | 343 | 0.000% |
| 2026-10-23 | 40.40 | 40.40 | 40.40 | 40.40 | +22.018% | 1 | 343 | -13.614% |
| 2026-10-14 | 31.90 | 33.11 | 31.90 | 33.11 | +14.806% | 15 | 343 | +5.406% |
| 2026-10-06 | 28.86 | 28.86 | 28.84 | 28.84 | -23.339% | 150 | 231 | +21.012% |
| 2026-09-24 | 37.63 | 37.63 | 37.62 | 37.62 | +3.408% | 4 | 229 | -7.230% |
| 2026-09-23 | 36.38 | 36.38 | 36.38 | 36.38 | +1.677% | 1 | 229 | -4.068% |
| 2026-09-21 | 35.78 | 35.78 | 35.78 | 35.78 | -21.587% | 26 | 234 | -2.459% |
| 2026-09-16 | 45.58 | 45.64 | 45.55 | 45.63 | -5.135% | 6 | 233 | -23.515% |
| 2026-09-15 | 48.10 | 48.10 | 48.10 | 48.10 | +5.436% | 81 | 276 | -27.443% |
| 2026-09-14 | 45.62 | 45.62 | 45.62 | 45.62 | -7.276% | 81 | 233 | -23.498% |
| 2026-09-10 | 50.69 | 50.69 | 49.20 | 49.20 | +13.390% | 11 | 243 | -29.065% |
| 2026-09-08 | 43.39 | 43.39 | 43.39 | 43.39 | -25.306% | 10 | 253 | -19.567% |
| 2026-08-18 | 58.08 | 58.09 | 58.08 | 58.09 | +8.175% | 2 | 252 | -39.921% |
| 2026-08-14 | 53.70 | 53.70 | 53.70 | 53.70 | -5.789% | 4 | 252 | -35.009% |
| 2026-08-10 | 55.92 | 57.00 | 55.92 | 57.00 | -1.042% | 5 | 237 | -38.772% |
| 2026-08-07 | 58.78 | 58.81 | 57.50 | 57.60 | -2.867% | 10 | 231 | -39.410% |
| 2026-08-04 | 59.30 | 59.30 | 59.30 | 59.30 | -27.328% | 2 | 230 | -41.147% |
| 2026-07-30 | 81.80 | 81.90 | 81.60 | 81.60 | -3.432% | 5 | 226 | -57.230% |
| 2026-07-27 | 84.50 | 84.50 | 84.50 | 84.50 | +0.799% | 114 | 264 | -58.698% |
| 2026-07-24 | 90.16 | 90.16 | 83.83 | 83.83 | -10.772% | 6 | 260 | -58.368% |
| 2026-07-23 | 93.95 | 93.95 | 93.95 | 93.95 | +15.845% | 114 | 146 | -62.853% |
| 2026-07-22 | 81.20 | 81.20 | 81.10 | 81.10 | -4.745% | 7 | 146 | -56.967% |
| 2026-07-20 | 84.07 | 85.14 | 84.07 | 85.14 | -5.714% | 140 | 79 | -59.009% |
| 2026-07-17 | 90.30 | 90.30 | 90.30 | 90.30 | +16.366% | 1 | 79 | -61.351% |
| 2026-07-15 | 77.60 | 77.60 | 77.60 | 77.60 | -7.729% | 2 | 79 | -55.026% |
| 2026-07-13 | 84.10 | 84.10 | 84.10 | 84.10 | +3.674% | 1 | 76 | -58.502% |
| 2026-07-09 | 81.18 | 81.18 | 81.12 | 81.12 | -8.017% | 4 | 74 | -56.977% |
| 2026-07-08 | 88.14 | 88.19 | 88.14 | 88.19 | +8.049% | 24 | 62 | -60.426% |
| 2026-07-07 | 85.97 | 85.97 | 81.62 | 81.62 | +1.682% | 8 | 58 | -57.241% |
| 2026-07-06 | 80.27 | 80.27 | 80.27 | 80.27 | -12.081% | 114 | 169 | -56.522% |
| 2026-07-02 | 91.30 | 91.30 | 91.30 | 91.30 | -9.729% | 114 | 58 | -61.774% |
| 2026-06-04 | 101.14 | 101.14 | 101.14 | 101.14 | +3.415% | 1 | 58 | -65.493% |
| 2026-06-02 | 97.80 | 97.80 | 97.80 | 97.80 | -0.842% | 5 | 53 | -64.315% |
| 2026-06-01 | 98.62 | 98.63 | 98.62 | 98.63 | -6.883% | 2 | 52 | -64.615% |
| 2026-05-26 | 106.82 | 106.87 | 105.89 | 105.92 | -20.600% | 4 | 50 | -67.051% |
| 2026-05-06 | 133.17 | 133.40 | 133.17 | 133.40 | -15.425% | 26 | 25 | -73.838% |
| 2026-04-27 | 157.73 | 157.73 | 157.73 | 157.73 | -3.647% | 1 | 25 | -77.874% |
| 2026-04-23 | 163.70 | 163.70 | 163.70 | 163.70 | -20.765% | 1 | 26 | -78.681% |
| 2026-04-09 | 206.60 | 206.60 | 206.60 | 206.60 | -36.352% | 1 | 26 | -83.107% |
| 2026-03-31 | 326.71 | 326.71 | 324.60 | 324.60 | +9.403% | 7 | 25 | -89.248% |
| 2026-03-20 | 296.70 | 296.70 | 296.70 | 296.70 | +4.730% | 2 | 22 | -88.237% |
| 2026-03-19 | 293.41 | 293.41 | 283.30 | 283.30 | +11.667% | 11 | 23 | -87.681% |
| 2026-03-17 | 252.30 | 253.70 | 252.30 | 253.70 | -6.238% | 5 | 20 | -86.244% |
| 2026-03-09 | 270.38 | 270.58 | 270.38 | 270.58 | -0.595% | 2 | 16 | -87.102% |
| 2026-03-06 | 271.90 | 272.20 | 271.90 | 272.20 | +27.149% | 15 | 15 | -87.179% |
| 2026-02-26 | 214.18 | 214.18 | 214.08 | 214.08 | +0.154% | 2 | 2 | -83.698% |
| 2026-01-30 | 213.75 | 213.75 | 213.75 | 213.75 | 0.000% | 1 | 1 | -83.673% |