SPX270219P06125000
SPX Feb 19 2027 6125.00 Put
optionOPRA
EODOct 26, 2026
36.50USD-13.915%(-5.90)10Vol411OI
SPX270219P06125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 37.60 | 37.60 | 36.31 | 36.50 | -13.915% | 10 | 411 | 0.000% |
| 2026-10-23 | 42.40 | 42.40 | 42.40 | 42.40 | +27.826% | 1 | 411 | -13.915% |
| 2026-10-20 | 33.18 | 33.20 | 33.14 | 33.17 | -8.824% | 40 | 408 | +10.039% |
| 2026-10-19 | 36.43 | 36.43 | 36.38 | 36.38 | +7.189% | 4 | 408 | +0.330% |
| 2026-10-14 | 33.50 | 33.95 | 33.50 | 33.94 | +8.782% | 5 | 407 | +7.543% |
| 2026-10-09 | 31.20 | 31.20 | 31.20 | 31.20 | -4.587% | 1 | 407 | +16.987% |
| 2026-10-08 | 31.18 | 32.70 | 31.15 | 32.70 | -8.990% | 5 | 409 | +11.621% |
| 2026-10-02 | 35.93 | 35.93 | 35.93 | 35.93 | -8.225% | 1 | 409 | +1.586% |
| 2026-09-24 | 39.13 | 39.15 | 39.13 | 39.15 | +2.675% | 4 | 409 | -6.769% |
| 2026-09-23 | 38.13 | 38.13 | 38.13 | 38.13 | -20.397% | 1 | 409 | -4.275% |
| 2026-09-14 | 48.01 | 48.01 | 47.90 | 47.90 | -7.081% | 4 | 268 | -23.800% |
| 2026-09-10 | 51.55 | 51.55 | 51.55 | 51.55 | +1.297% | 1 | 267 | -29.195% |
| 2026-08-27 | 50.42 | 50.89 | 50.30 | 50.89 | -6.590% | 12 | 279 | -28.277% |
| 2026-08-25 | 54.49 | 54.49 | 54.48 | 54.48 | -3.678% | 130 | 168 | -33.003% |
| 2026-08-19 | 56.56 | 56.56 | 56.56 | 56.56 | +1.181% | 3 | 165 | -35.467% |
| 2026-08-13 | 54.85 | 55.90 | 54.85 | 55.90 | -5.781% | 2 | 163 | -34.705% |
| 2026-08-10 | 58.50 | 59.37 | 58.50 | 59.33 | -1.772% | 6 | 163 | -38.480% |
| 2026-08-07 | 60.10 | 60.40 | 60.10 | 60.40 | -1.789% | 8 | 158 | -39.570% |
| 2026-08-06 | 61.44 | 61.50 | 61.44 | 61.50 | -3.816% | 2 | 158 | -40.650% |
| 2026-08-04 | 65.25 | 65.25 | 63.77 | 63.94 | -12.267% | 128 | 157 | -42.915% |
| 2026-08-03 | 72.88 | 72.88 | 72.88 | 72.88 | -14.760% | 3 | 153 | -49.918% |
| 2026-07-30 | 85.70 | 85.70 | 85.50 | 85.50 | -6.649% | 4 | 152 | -57.310% |
| 2026-07-29 | 91.59 | 91.59 | 91.59 | 91.59 | +0.959% | 114 | 52 | -60.148% |
| 2026-07-27 | 90.72 | 90.72 | 90.72 | 90.72 | +9.143% | 1 | 51 | -59.766% |
| 2026-07-22 | 83.01 | 83.12 | 82.98 | 83.12 | -0.024% | 8 | 47 | -56.088% |
| 2026-07-16 | 83.11 | 83.14 | 83.11 | 83.14 | -23.303% | 4 | 47 | -56.098% |
| 2026-06-25 | 108.40 | 108.40 | 108.40 | 108.40 | -0.184% | 1 | 47 | -66.328% |
| 2026-06-17 | 108.60 | 108.60 | 108.60 | 108.60 | +10.142% | 1 | 46 | -66.390% |
| 2026-06-16 | 98.60 | 98.60 | 98.60 | 98.60 | +2.070% | 1 | 54 | -62.982% |
| 2026-06-15 | 96.05 | 96.60 | 96.05 | 96.60 | -28.814% | 9 | 53 | -62.215% |
| 2026-06-11 | 136.57 | 136.57 | 133.32 | 135.70 | -1.588% | 12 | 45 | -73.102% |
| 2026-06-10 | 135.23 | 137.89 | 135.23 | 137.89 | +0.503% | 6 | 39 | -73.530% |
| 2026-06-09 | 134.28 | 137.20 | 134.28 | 137.20 | +34.181% | 2 | 38 | -73.397% |
| 2026-06-02 | 102.25 | 102.25 | 102.25 | 102.25 | -0.127% | 1 | 38 | -64.303% |
| 2026-06-01 | 102.17 | 102.38 | 101.98 | 102.38 | -7.616% | 22 | 33 | -64.349% |
| 2026-05-27 | 110.47 | 112.14 | 110.22 | 110.82 | -10.521% | 23 | 36 | -67.064% |
| 2026-05-21 | 123.82 | 123.85 | 123.82 | 123.85 | -2.403% | 2 | 41 | -70.529% |
| 2026-05-18 | 126.90 | 126.90 | 126.90 | 126.90 | -7.514% | 1 | 41 | -71.237% |
| 2026-05-07 | 137.21 | 137.21 | 137.21 | 137.21 | -9.253% | 5 | 37 | -73.398% |
| 2026-05-01 | 151.20 | 151.20 | 151.20 | 151.20 | -12.722% | 1 | 36 | -75.860% |
| 2026-04-21 | 175.73 | 175.73 | 173.24 | 173.24 | -6.250% | 6 | 36 | -78.931% |
| 2026-04-15 | 184.76 | 184.79 | 184.76 | 184.79 | -19.646% | 6 | 37 | -80.248% |
| 2026-04-08 | 229.97 | 229.97 | 229.97 | 229.97 | -20.807% | 1 | 34 | -84.128% |
| 2026-04-02 | 299.71 | 299.71 | 290.39 | 290.39 | -0.107% | 2 | 29 | -87.431% |
| 2026-04-01 | 290.70 | 290.70 | 290.70 | 290.70 | -1.391% | 1 | 29 | -87.444% |
| 2026-03-19 | 301.87 | 302.27 | 294.80 | 294.80 | +12.177% | 3 | 28 | -87.619% |
| 2026-03-17 | 262.80 | 262.80 | 262.80 | 262.80 | -10.734% | 2 | 28 | -86.111% |
| 2026-03-13 | 294.40 | 294.40 | 294.40 | 294.40 | +11.473% | 19 | 28 | -87.602% |
| 2026-03-10 | 247.31 | 264.10 | 246.61 | 264.10 | +12.488% | 3 | 9 | -86.179% |
| 2026-02-27 | 234.74 | 234.78 | 234.74 | 234.78 | +1.857% | 6 | 7 | -84.454% |
| 2026-02-26 | 229.71 | 230.50 | 229.71 | 230.50 | -5.105% | 6 | 7 | -84.165% |
| 2026-02-12 | 242.90 | 242.90 | 242.90 | 242.90 | -2.001% | 6 | 7 | -84.973% |
| 2026-01-20 | 248.07 | 248.07 | 247.86 | 247.86 | 0.000% | 2 | 1 | -85.274% |