SPX270219P06100000
SPX Feb 19 2027 6100.00 Put
optionOPRA
EODOct 28, 2026
31.20USD-12.605%(-4.50)6Vol1,879OI
SPX270219P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.20 | 31.20 | 31.20 | 31.20 | -12.605% | 6 | 1,879 | 0.000% |
| 2026-10-26 | 36.70 | 36.70 | 35.68 | 35.70 | -13.768% | 7 | 1,878 | -12.605% |
| 2026-10-23 | 41.60 | 41.60 | 40.81 | 41.40 | -0.433% | 23 | 1,886 | -24.638% |
| 2026-10-22 | 41.58 | 41.58 | 41.58 | 41.58 | +32.000% | 7 | 1,879 | -24.964% |
| 2026-10-21 | 31.50 | 31.50 | 31.50 | 31.50 | -13.580% | 5 | 1,879 | -0.952% |
| 2026-10-20 | 36.45 | 36.45 | 36.45 | 36.45 | +8.160% | 1 | 1,879 | -14.403% |
| 2026-10-19 | 34.10 | 34.10 | 33.70 | 33.70 | -18.599% | 10 | 1,881 | -7.418% |
| 2026-10-16 | 30.60 | 41.40 | 30.60 | 41.40 | +33.548% | 23 | 1,878 | -24.638% |
| 2026-10-15 | 31.00 | 31.00 | 31.00 | 31.00 | -5.199% | 7 | 1,876 | +0.645% |
| 2026-10-14 | 30.10 | 32.70 | 30.10 | 32.70 | +11.224% | 29 | 1,897 | -4.587% |
| 2026-10-13 | 28.50 | 29.40 | 28.50 | 29.40 | +0.685% | 515 | 1,482 | +6.122% |
| 2026-10-12 | 29.20 | 29.20 | 29.20 | 29.20 | -3.821% | 2 | 1,480 | +6.849% |
| 2026-10-07 | 30.37 | 30.37 | 30.36 | 30.36 | -25.770% | 4 | 1,478 | +2.767% |
| 2026-10-01 | 40.90 | 40.90 | 40.90 | 40.90 | +7.377% | 1 | 1,477 | -23.716% |
| 2026-09-29 | 38.03 | 38.09 | 38.03 | 38.09 | -0.678% | 4 | 1,477 | -18.089% |
| 2026-09-24 | 38.35 | 38.35 | 38.35 | 38.35 | +3.036% | 100 | 1,377 | -18.644% |
| 2026-09-21 | 37.20 | 37.32 | 37.20 | 37.22 | -13.942% | 30 | 1,380 | -16.174% |
| 2026-09-17 | 43.25 | 43.25 | 43.25 | 43.25 | -21.790% | 100 | 1,380 | -27.861% |
| 2026-09-16 | 47.20 | 55.30 | 46.68 | 55.30 | +12.719% | 43 | 1,362 | -43.580% |
| 2026-09-15 | 49.06 | 49.06 | 49.06 | 49.06 | +4.717% | 4 | 1,358 | -36.404% |
| 2026-09-14 | 46.85 | 46.85 | 46.85 | 46.85 | +0.321% | 1 | 1,357 | -33.404% |
| 2026-09-11 | 46.70 | 46.70 | 46.70 | 46.70 | -9.985% | 8 | 1,349 | -33.191% |
| 2026-09-10 | 51.88 | 51.88 | 51.88 | 51.88 | +7.881% | 10 | 1,359 | -39.861% |
| 2026-09-09 | 47.88 | 48.09 | 47.88 | 48.09 | +8.360% | 4 | 1,361 | -35.122% |
| 2026-09-08 | 44.38 | 44.38 | 44.38 | 44.38 | +6.606% | 10 | 1,371 | -29.698% |
| 2026-09-03 | 44.10 | 44.10 | 41.58 | 41.63 | -9.677% | 74 | 1,357 | -25.054% |
| 2026-09-02 | 46.09 | 46.09 | 46.09 | 46.09 | -10.033% | 1 | 1,358 | -32.306% |
| 2026-09-01 | 51.23 | 51.23 | 51.23 | 51.23 | +7.717% | 2 | 1,358 | -39.098% |
| 2026-08-31 | 47.56 | 47.56 | 47.56 | 47.56 | -10.009% | 1 | 1,357 | -34.399% |
| 2026-08-25 | 53.01 | 53.01 | 52.85 | 52.85 | -4.014% | 4 | 1,370 | -40.965% |
| 2026-08-24 | 55.51 | 55.51 | 55.01 | 55.06 | -5.719% | 908 | 639 | -43.335% |
| 2026-08-20 | 58.40 | 58.40 | 58.40 | 58.40 | +6.085% | 1 | 638 | -46.575% |
| 2026-08-17 | 55.00 | 55.05 | 55.00 | 55.05 | +0.273% | 101 | 585 | -43.324% |
| 2026-08-14 | 55.12 | 55.12 | 54.90 | 54.90 | +0.366% | 5 | 584 | -43.169% |
| 2026-08-13 | 54.03 | 54.70 | 53.70 | 54.70 | -4.538% | 42 | 568 | -42.962% |
| 2026-08-10 | 57.20 | 57.30 | 57.20 | 57.30 | -2.551% | 2 | 566 | -45.550% |
| 2026-08-07 | 58.43 | 58.80 | 58.43 | 58.80 | -3.146% | 14 | 566 | -46.939% |
| 2026-08-06 | 59.25 | 60.71 | 59.25 | 60.71 | +2.205% | 22 | 567 | -48.608% |
| 2026-08-05 | 59.40 | 59.40 | 59.40 | 59.40 | -4.731% | 8 | 567 | -47.475% |
| 2026-08-04 | 64.14 | 64.14 | 62.35 | 62.35 | -7.493% | 13 | 556 | -49.960% |
| 2026-08-03 | 67.50 | 67.50 | 67.40 | 67.40 | -8.424% | 18 | 540 | -53.709% |
| 2026-07-31 | 74.55 | 74.55 | 73.60 | 73.60 | -23.189% | 5 | 537 | -57.609% |
| 2026-07-29 | 91.72 | 95.82 | 89.54 | 95.82 | +10.903% | 117 | 536 | -67.439% |
| 2026-07-27 | 88.72 | 90.99 | 86.40 | 86.40 | +0.360% | 116 | 460 | -63.889% |
| 2026-07-24 | 86.06 | 86.09 | 86.06 | 86.09 | +5.801% | 2 | 462 | -63.759% |
| 2026-07-22 | 81.38 | 81.38 | 81.37 | 81.37 | -6.417% | 4 | 460 | -61.657% |
| 2026-07-20 | 86.98 | 86.98 | 86.95 | 86.95 | -1.103% | 4 | 462 | -64.117% |
| 2026-07-17 | 87.91 | 87.92 | 87.91 | 87.92 | +3.192% | 2 | 461 | -64.513% |
| 2026-07-16 | 85.20 | 85.20 | 85.20 | 85.20 | +7.712% | 2 | 461 | -63.380% |
| 2026-07-10 | 79.10 | 79.10 | 79.10 | 79.10 | -9.289% | 1 | 460 | -60.556% |
| 2026-07-08 | 87.20 | 87.20 | 87.20 | 87.20 | -6.638% | 1 | 459 | -64.220% |
| 2026-07-02 | 93.40 | 93.40 | 93.40 | 93.40 | +7.418% | 114 | 459 | -66.595% |
| 2026-07-01 | 86.95 | 86.95 | 86.95 | 86.95 | -7.696% | 12 | 447 | -64.117% |
| 2026-06-29 | 94.20 | 94.20 | 94.20 | 94.20 | -8.517% | 1 | 446 | -66.879% |
| 2026-06-26 | 102.97 | 102.97 | 102.97 | 102.97 | -2.858% | 114 | 382 | -69.700% |
| 2026-06-25 | 106.00 | 106.00 | 106.00 | 106.00 | +7.179% | 2 | 380 | -70.566% |
| 2026-06-22 | 98.90 | 98.90 | 98.90 | 98.90 | +2.392% | 6 | 380 | -68.453% |
| 2026-06-17 | 96.59 | 96.59 | 96.59 | 96.59 | +3.040% | 1 | 379 | -67.699% |
| 2026-06-15 | 93.74 | 93.74 | 93.74 | 93.74 | -15.336% | 1 | 393 | -66.716% |
| 2026-06-12 | 114.99 | 114.99 | 110.72 | 110.72 | -3.064% | 6 | 397 | -71.821% |
| 2026-06-11 | 135.10 | 135.10 | 114.22 | 114.22 | -14.326% | 15 | 394 | -72.684% |
| 2026-06-10 | 129.60 | 133.32 | 129.60 | 133.32 | -3.823% | 29 | 389 | -76.598% |
| 2026-06-09 | 138.62 | 138.62 | 138.62 | 138.62 | +21.150% | 2 | 387 | -77.492% |
| 2026-06-08 | 114.18 | 114.42 | 114.18 | 114.42 | +5.340% | 2 | 388 | -72.732% |
| 2026-06-05 | 108.62 | 108.62 | 108.62 | 108.62 | +0.537% | 20 | 368 | -71.276% |
| 2026-05-27 | 108.23 | 108.25 | 107.97 | 108.04 | -0.074% | 46 | 340 | -71.122% |
| 2026-05-26 | 108.17 | 108.17 | 108.12 | 108.12 | -10.792% | 2 | 339 | -71.143% |
| 2026-05-20 | 121.20 | 121.20 | 121.20 | 121.20 | -3.710% | 1 | 340 | -74.257% |
| 2026-05-15 | 125.86 | 125.87 | 125.86 | 125.87 | -3.184% | 2 | 339 | -75.213% |
| 2026-05-13 | 131.36 | 131.36 | 130.01 | 130.01 | -4.320% | 40 | 335 | -76.002% |
| 2026-05-06 | 135.88 | 135.88 | 135.87 | 135.88 | -9.311% | 7 | 335 | -77.039% |
| 2026-04-30 | 157.50 | 157.50 | 149.83 | 149.83 | -7.706% | 3 | 335 | -79.176% |
| 2026-04-28 | 162.34 | 162.34 | 162.34 | 162.34 | +0.663% | 5 | 334 | -80.781% |
| 2026-04-27 | 161.27 | 161.27 | 161.27 | 161.27 | -3.489% | 1 | 334 | -80.654% |
| 2026-04-23 | 167.10 | 167.10 | 167.10 | 167.10 | -0.060% | 1 | 336 | -81.329% |
| 2026-04-20 | 167.20 | 167.20 | 167.20 | 167.20 | -8.883% | 1 | 335 | -81.340% |
| 2026-04-15 | 184.03 | 184.03 | 183.50 | 183.50 | -36.567% | 12 | 334 | -82.997% |
| 2026-04-02 | 289.35 | 289.35 | 289.28 | 289.28 | +3.800% | 6 | 331 | -89.215% |
| 2026-04-01 | 278.55 | 278.69 | 278.55 | 278.69 | -10.398% | 6 | 331 | -88.805% |
| 2026-03-31 | 337.99 | 337.99 | 311.03 | 311.03 | -9.183% | 55 | 328 | -89.969% |
| 2026-03-27 | 341.27 | 342.48 | 341.27 | 342.48 | +18.505% | 6 | 312 | -90.890% |
| 2026-03-19 | 302.92 | 303.07 | 289.00 | 289.00 | +0.539% | 7 | 312 | -89.204% |
| 2026-03-18 | 287.22 | 287.45 | 287.22 | 287.45 | +10.600% | 6 | 315 | -89.146% |
| 2026-03-17 | 257.40 | 259.90 | 257.40 | 259.90 | -9.945% | 203 | 315 | -87.995% |
| 2026-03-13 | 288.60 | 288.60 | 288.60 | 288.60 | +3.888% | 16 | 114 | -89.189% |
| 2026-03-06 | 277.10 | 277.80 | 277.10 | 277.80 | +25.344% | 18 | 24 | -88.769% |
| 2026-02-18 | 221.63 | 221.63 | 221.63 | 221.63 | -6.485% | 2 | 8 | -85.922% |
| 2026-02-12 | 237.00 | 237.00 | 237.00 | 237.00 | +6.373% | 1 | 9 | -86.835% |
| 2026-02-03 | 222.80 | 222.80 | 222.80 | 222.80 | +10.008% | 1 | 8 | -85.996% |
| 2026-02-02 | 202.80 | 202.80 | 202.53 | 202.53 | -7.096% | 6 | 8 | -84.595% |
| 2026-01-30 | 218.00 | 218.00 | 218.00 | 218.00 | +7.289% | 1 | 5 | -85.688% |
| 2026-01-27 | 203.19 | 203.19 | 203.19 | 203.19 | -3.560% | 2 | 5 | -84.645% |
| 2026-01-22 | 211.33 | 211.33 | 210.69 | 210.69 | 0.000% | 6 | 3 | -85.192% |