SPX270219P06150000
SPX Feb 19 2027 6150.00 Put
optionOPRA
EODOct 28, 2026
33.09USD-8.616%(-3.12)4Vol856OI
SPX270219P06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 33.08 | 33.09 | 33.08 | 33.09 | -8.616% | 4 | 856 | 0.000% |
| 2026-10-27 | 36.22 | 36.22 | 36.21 | 36.21 | -3.182% | 4 | 856 | -8.616% |
| 2026-10-26 | 38.93 | 38.93 | 37.00 | 37.40 | -13.825% | 10 | 852 | -11.524% |
| 2026-10-23 | 43.40 | 43.40 | 43.40 | 43.40 | +0.231% | 1 | 852 | -23.756% |
| 2026-10-22 | 43.30 | 43.30 | 43.30 | 43.30 | +29.177% | 7 | 845 | -23.580% |
| 2026-10-21 | 33.51 | 33.52 | 33.51 | 33.52 | -13.161% | 4 | 845 | -1.283% |
| 2026-10-20 | 38.60 | 38.60 | 38.60 | 38.60 | +11.819% | 3 | 842 | -14.275% |
| 2026-10-19 | 34.53 | 34.53 | 34.52 | 34.52 | -23.797% | 4 | 840 | -4.143% |
| 2026-10-16 | 44.96 | 45.30 | 44.96 | 45.30 | +32.070% | 4 | 840 | -26.954% |
| 2026-10-14 | 34.30 | 34.30 | 34.30 | 34.30 | +10.503% | 1 | 839 | -3.528% |
| 2026-10-07 | 31.05 | 31.05 | 31.04 | 31.04 | -22.728% | 4 | 839 | +6.604% |
| 2026-10-01 | 40.17 | 40.17 | 40.17 | 40.17 | +7.984% | 4 | 839 | -17.625% |
| 2026-09-30 | 37.20 | 37.20 | 37.20 | 37.20 | -5.823% | 2 | 841 | -11.048% |
| 2026-09-28 | 39.50 | 39.50 | 39.50 | 39.50 | -13.377% | 1 | 840 | -16.228% |
| 2026-09-18 | 45.55 | 45.60 | 45.55 | 45.60 | -15.696% | 4 | 840 | -27.434% |
| 2026-09-10 | 54.04 | 54.09 | 54.04 | 54.09 | +12.688% | 2 | 839 | -38.824% |
| 2026-09-02 | 48.00 | 48.00 | 48.00 | 48.00 | -2.240% | 14 | 825 | -31.062% |
| 2026-08-31 | 49.10 | 49.10 | 49.10 | 49.10 | -4.419% | 1 | 824 | -32.607% |
| 2026-08-27 | 51.26 | 51.37 | 51.26 | 51.37 | -7.525% | 6 | 824 | -35.585% |
| 2026-08-25 | 55.55 | 55.55 | 55.55 | 55.55 | -6.166% | 1 | 824 | -40.432% |
| 2026-08-20 | 59.20 | 59.20 | 59.20 | 59.20 | +3.497% | 16 | 812 | -44.105% |
| 2026-08-13 | 56.74 | 57.20 | 56.74 | 57.20 | -2.306% | 3 | 812 | -42.150% |
| 2026-08-12 | 59.80 | 59.80 | 58.55 | 58.55 | -4.126% | 6 | 811 | -43.484% |
| 2026-08-11 | 60.43 | 61.07 | 60.40 | 61.07 | +1.953% | 5 | 812 | -45.816% |
| 2026-08-10 | 59.80 | 59.90 | 59.80 | 59.90 | -2.917% | 4 | 812 | -44.758% |
| 2026-08-07 | 60.87 | 61.70 | 60.87 | 61.70 | -1.658% | 8 | 809 | -46.370% |
| 2026-08-06 | 62.74 | 62.74 | 62.74 | 62.74 | -1.430% | 6 | 803 | -47.259% |
| 2026-08-04 | 63.65 | 63.65 | 63.65 | 63.65 | -9.227% | 2 | 805 | -48.013% |
| 2026-08-03 | 70.70 | 70.70 | 70.12 | 70.12 | -19.771% | 3 | 806 | -52.809% |
| 2026-07-30 | 87.60 | 87.70 | 87.40 | 87.40 | -4.803% | 7 | 803 | -62.140% |
| 2026-07-24 | 91.77 | 91.81 | 91.77 | 91.81 | +4.330% | 4 | 803 | -63.958% |
| 2026-07-07 | 88.03 | 88.03 | 88.00 | 88.00 | +1.617% | 2 | 803 | -62.398% |
| 2026-07-06 | 86.60 | 86.60 | 86.60 | 86.60 | -3.628% | 1 | 804 | -61.790% |
| 2026-07-02 | 89.86 | 89.86 | 89.86 | 89.86 | -12.460% | 5 | 804 | -63.176% |
| 2026-06-29 | 102.65 | 102.65 | 102.65 | 102.65 | -9.639% | 1 | 804 | -67.764% |
| 2026-06-23 | 115.49 | 116.84 | 113.60 | 113.60 | +12.643% | 8 | 804 | -70.871% |
| 2026-06-17 | 100.85 | 100.85 | 100.85 | 100.85 | +0.448% | 1 | 803 | -67.189% |
| 2026-06-16 | 100.40 | 100.40 | 100.40 | 100.40 | +2.922% | 1 | 802 | -67.042% |
| 2026-06-15 | 97.58 | 97.58 | 97.55 | 97.55 | -29.921% | 5 | 807 | -66.079% |
| 2026-06-11 | 137.30 | 139.20 | 137.30 | 139.20 | +2.882% | 32 | 791 | -76.228% |
| 2026-06-10 | 138.50 | 138.50 | 132.56 | 135.30 | +21.760% | 18 | 786 | -75.543% |
| 2026-06-09 | 111.12 | 111.12 | 111.12 | 111.12 | -0.341% | 1 | 785 | -70.221% |
| 2026-06-05 | 111.50 | 111.50 | 111.50 | 111.50 | -1.389% | 1 | 784 | -70.323% |
| 2026-05-27 | 113.60 | 113.69 | 113.04 | 113.07 | +0.614% | 4 | 783 | -70.735% |
| 2026-05-26 | 112.01 | 112.38 | 111.83 | 112.38 | -19.429% | 5 | 781 | -70.555% |
| 2026-05-12 | 139.48 | 139.48 | 139.48 | 139.48 | -4.636% | 1 | 781 | -76.276% |
| 2026-05-06 | 146.26 | 146.26 | 146.26 | 146.26 | -1.819% | 5 | 786 | -77.376% |
| 2026-05-01 | 148.97 | 148.97 | 148.97 | 148.97 | -5.530% | 5 | 791 | -77.787% |
| 2026-04-30 | 157.69 | 157.69 | 157.69 | 157.69 | -7.192% | 5 | 791 | -79.016% |
| 2026-04-28 | 169.91 | 169.91 | 169.91 | 169.91 | +2.195% | 1 | 786 | -80.525% |
| 2026-04-27 | 166.26 | 166.26 | 166.26 | 166.26 | -2.795% | 5 | 785 | -80.097% |
| 2026-04-22 | 171.04 | 171.04 | 171.04 | 171.04 | -5.581% | 1 | 780 | -80.654% |
| 2026-04-21 | 181.04 | 181.15 | 181.04 | 181.15 | +4.518% | 4 | 781 | -81.733% |
| 2026-04-20 | 173.87 | 173.87 | 173.32 | 173.32 | +1.630% | 6 | 781 | -80.908% |
| 2026-04-17 | 167.63 | 170.54 | 167.63 | 170.54 | -12.206% | 306 | 778 | -80.597% |
| 2026-04-14 | 194.25 | 194.25 | 194.25 | 194.25 | -17.245% | 300 | 776 | -82.965% |
| 2026-04-09 | 234.73 | 234.73 | 234.73 | 234.73 | -20.065% | 2 | 482 | -85.903% |
| 2026-04-07 | 293.65 | 293.65 | 293.65 | 293.65 | -8.065% | 1 | 419 | -88.731% |
| 2026-03-31 | 319.41 | 319.41 | 319.41 | 319.41 | -18.330% | 1 | 420 | -89.640% |
| 2026-03-30 | 391.10 | 391.10 | 391.10 | 391.10 | +3.872% | 1 | 421 | -91.539% |
| 2026-03-27 | 376.52 | 376.52 | 376.52 | 376.52 | +23.880% | 1 | 421 | -91.212% |
| 2026-03-25 | 304.48 | 304.48 | 303.94 | 303.94 | -11.876% | 4 | 420 | -89.113% |
| 2026-03-20 | 344.90 | 344.90 | 344.90 | 344.90 | +7.984% | 1 | 419 | -90.406% |
| 2026-03-19 | 319.40 | 319.40 | 319.40 | 319.40 | +7.716% | 1 | 418 | -89.640% |
| 2026-03-18 | 297.22 | 297.22 | 296.52 | 296.52 | +10.642% | 2 | 418 | -88.841% |
| 2026-03-17 | 268.00 | 268.00 | 268.00 | 268.00 | -0.483% | 1 | 419 | -87.653% |
| 2026-03-10 | 269.30 | 269.30 | 269.30 | 269.30 | -6.461% | 1 | 122 | -87.713% |
| 2026-03-06 | 285.30 | 288.00 | 285.30 | 287.90 | +10.603% | 32 | 121 | -88.506% |
| 2026-03-05 | 260.30 | 260.30 | 260.30 | 260.30 | +11.411% | 20 | 98 | -87.288% |
| 2026-03-04 | 233.64 | 233.64 | 233.64 | 233.64 | -3.474% | 4 | 98 | -85.837% |
| 2026-02-27 | 242.05 | 242.05 | 242.05 | 242.05 | +8.796% | 1 | 94 | -86.329% |
| 2026-02-25 | 222.48 | 222.48 | 222.48 | 222.48 | -2.297% | 1 | 6 | -85.127% |
| 2026-02-18 | 228.11 | 228.11 | 227.71 | 227.71 | +0.922% | 6 | 6 | -85.468% |
| 2026-02-04 | 225.63 | 225.63 | 225.63 | 225.63 | -0.948% | 1 | 6 | -85.334% |
| 2026-01-30 | 227.79 | 227.79 | 227.79 | 227.79 | +8.627% | 1 | 6 | -85.473% |
| 2026-01-27 | 208.90 | 209.70 | 208.90 | 209.70 | -6.663% | 5 | 6 | -84.220% |
| 2026-01-21 | 224.67 | 224.67 | 224.67 | 224.67 | 0.000% | 1 | 1 | -85.272% |