SPX270219P06175000
SPX Feb 19 2027 6175.00 Put
optionOPRA
EODOct 28, 2026
34.00USD-2.017%(-0.70)1Vol1,449OI
SPX270219P06175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.00 | 34.00 | 34.00 | 34.00 | -2.017% | 1 | 1,449 | 0.000% |
| 2026-10-27 | 35.83 | 35.83 | 34.70 | 34.70 | -9.162% | 12 | 1,443 | -2.017% |
| 2026-10-26 | 39.88 | 39.88 | 38.20 | 38.20 | +12.618% | 3 | 1,441 | -10.995% |
| 2026-10-21 | 33.92 | 33.92 | 33.92 | 33.92 | -3.417% | 4 | 1,441 | +0.236% |
| 2026-10-20 | 34.98 | 35.38 | 34.95 | 35.12 | +0.057% | 80 | 1,432 | -3.189% |
| 2026-10-14 | 33.25 | 35.10 | 33.25 | 35.10 | +5.058% | 2 | 1,433 | -3.134% |
| 2026-10-08 | 33.39 | 33.41 | 33.39 | 33.41 | +6.401% | 4 | 1,460 | +1.766% |
| 2026-10-06 | 31.40 | 31.40 | 31.40 | 31.40 | -16.667% | 62 | 1,460 | +8.280% |
| 2026-10-02 | 37.68 | 37.68 | 37.68 | 37.68 | -4.873% | 1 | 1,460 | -9.766% |
| 2026-09-28 | 39.61 | 39.61 | 39.61 | 39.61 | -3.625% | 81 | 1,460 | -14.163% |
| 2026-09-24 | 41.10 | 41.10 | 41.10 | 41.10 | -1.344% | 1 | 1,461 | -17.275% |
| 2026-09-21 | 41.75 | 41.75 | 41.66 | 41.66 | -16.680% | 6 | 1,461 | -18.387% |
| 2026-09-16 | 50.01 | 50.01 | 50.00 | 50.00 | -5.393% | 4 | 1,461 | -32.000% |
| 2026-09-15 | 52.65 | 52.85 | 52.65 | 52.85 | -1.362% | 85 | 1,384 | -35.667% |
| 2026-09-14 | 53.58 | 53.58 | 53.58 | 53.58 | -4.594% | 4 | 1,380 | -36.543% |
| 2026-09-10 | 55.96 | 56.16 | 55.96 | 56.16 | +10.399% | 4 | 1,380 | -39.459% |
| 2026-09-09 | 50.87 | 50.87 | 50.87 | 50.87 | +13.321% | 1 | 1,380 | -33.163% |
| 2026-09-03 | 44.89 | 44.89 | 44.89 | 44.89 | -8.125% | 3 | 1,382 | -24.259% |
| 2026-08-28 | 50.46 | 50.90 | 48.86 | 48.86 | -4.102% | 60 | 1,404 | -30.413% |
| 2026-08-27 | 52.60 | 52.60 | 50.94 | 50.95 | -12.936% | 27 | 1,407 | -33.268% |
| 2026-08-24 | 58.73 | 58.73 | 58.52 | 58.52 | -6.667% | 6 | 1,407 | -41.900% |
| 2026-08-18 | 63.92 | 63.92 | 62.70 | 62.70 | +2.787% | 5 | 1,406 | -45.774% |
| 2026-08-12 | 61.00 | 61.00 | 61.00 | 61.00 | -0.164% | 1 | 1,407 | -44.262% |
| 2026-08-10 | 61.10 | 61.20 | 61.10 | 61.10 | -3.170% | 5 | 1,402 | -44.354% |
| 2026-08-07 | 63.99 | 63.99 | 62.84 | 63.10 | -1.437% | 36 | 1,378 | -46.117% |
| 2026-08-06 | 64.55 | 64.55 | 63.18 | 64.02 | +0.156% | 18 | 1,375 | -46.892% |
| 2026-08-05 | 64.00 | 64.25 | 63.92 | 63.92 | -1.540% | 19 | 1,356 | -46.809% |
| 2026-08-04 | 68.23 | 68.23 | 64.82 | 64.92 | -9.708% | 42 | 1,337 | -47.628% |
| 2026-08-03 | 71.90 | 71.90 | 71.90 | 71.90 | -21.754% | 2 | 1,338 | -52.712% |
| 2026-07-30 | 91.89 | 91.89 | 91.89 | 91.89 | -6.739% | 1 | 1,339 | -62.999% |
| 2026-07-24 | 98.53 | 98.53 | 98.53 | 98.53 | -3.742% | 1 | 1,341 | -65.493% |
| 2026-07-23 | 102.36 | 102.36 | 102.36 | 102.36 | +8.237% | 1 | 1,340 | -66.784% |
| 2026-07-17 | 94.53 | 94.57 | 94.53 | 94.57 | +11.548% | 2 | 1,340 | -64.048% |
| 2026-07-16 | 84.72 | 84.78 | 84.72 | 84.78 | -8.514% | 8 | 1,340 | -59.896% |
| 2026-06-30 | 99.11 | 99.25 | 92.67 | 92.67 | -11.701% | 5 | 1,345 | -63.311% |
| 2026-06-29 | 104.95 | 104.95 | 104.95 | 104.95 | -9.759% | 1 | 1,344 | -67.604% |
| 2026-06-23 | 115.90 | 116.77 | 115.90 | 116.30 | +15.171% | 3 | 1,341 | -70.765% |
| 2026-06-15 | 100.98 | 100.98 | 100.98 | 100.98 | -19.774% | 1 | 1,348 | -66.330% |
| 2026-06-11 | 136.79 | 136.79 | 125.87 | 125.87 | -10.857% | 2 | 1,347 | -72.988% |
| 2026-06-10 | 139.69 | 141.20 | 139.69 | 141.20 | +1.649% | 3 | 1,344 | -75.921% |
| 2026-06-09 | 138.00 | 141.20 | 138.00 | 138.91 | +13.767% | 5 | 1,339 | -75.524% |
| 2026-06-08 | 117.10 | 122.10 | 117.10 | 122.10 | +12.742% | 3 | 1,338 | -72.154% |
| 2026-06-01 | 107.71 | 108.30 | 107.71 | 108.30 | -0.441% | 1,402 | 1,478 | -68.606% |
| 2026-05-28 | 115.02 | 115.22 | 108.78 | 108.78 | -5.647% | 21 | 1,469 | -68.744% |
| 2026-05-27 | 115.43 | 115.43 | 115.29 | 115.29 | +0.796% | 52 | 1,443 | -70.509% |
| 2026-05-26 | 114.40 | 114.40 | 114.38 | 114.38 | -3.174% | 2 | 1,442 | -70.275% |
| 2026-05-22 | 118.13 | 118.13 | 118.13 | 118.13 | -9.652% | 5 | 1,442 | -71.218% |
| 2026-05-20 | 130.54 | 130.75 | 130.54 | 130.75 | -2.759% | 3 | 1,442 | -73.996% |
| 2026-05-19 | 134.46 | 134.46 | 134.46 | 134.46 | -2.784% | 1 | 1,442 | -74.714% |
| 2026-05-11 | 138.92 | 138.92 | 138.31 | 138.31 | -4.085% | 7 | 1,441 | -75.418% |
| 2026-05-06 | 144.20 | 144.20 | 144.20 | 144.20 | -10.778% | 1 | 1,442 | -76.422% |
| 2026-05-04 | 164.77 | 164.77 | 161.62 | 161.62 | +4.568% | 10 | 1,432 | -78.963% |
| 2026-05-01 | 154.51 | 154.56 | 154.51 | 154.56 | -2.486% | 4 | 1,428 | -78.002% |
| 2026-04-30 | 158.50 | 158.50 | 158.50 | 158.50 | -10.955% | 1 | 1,428 | -78.549% |
| 2026-04-22 | 178.00 | 178.00 | 178.00 | 178.00 | +0.724% | 1,400 | 1,428 | -80.899% |
| 2026-04-20 | 176.76 | 176.76 | 176.72 | 176.72 | -54.045% | 6 | 53 | -80.761% |
| 2026-03-30 | 384.11 | 384.55 | 384.11 | 384.55 | +25.261% | 2 | 53 | -91.158% |
| 2026-03-19 | 307.00 | 307.00 | 307.00 | 307.00 | +12.167% | 1 | 53 | -88.925% |
| 2026-03-17 | 273.70 | 273.70 | 273.70 | 273.70 | -12.248% | 1 | 54 | -87.578% |
| 2026-03-13 | 311.90 | 311.90 | 311.90 | 311.90 | +11.036% | 1 | 54 | -89.099% |
| 2026-03-06 | 280.50 | 280.90 | 280.50 | 280.90 | +5.960% | 7 | 54 | -87.896% |
| 2026-03-05 | 265.18 | 266.52 | 265.10 | 265.10 | +12.378% | 8 | 47 | -87.175% |
| 2026-02-26 | 234.80 | 235.90 | 234.80 | 235.90 | -0.380% | 4 | 48 | -85.587% |
| 2026-02-24 | 236.80 | 236.80 | 236.80 | 236.80 | +1.718% | 4 | 44 | -85.642% |
| 2026-02-20 | 235.60 | 241.90 | 230.40 | 232.80 | -5.825% | 115 | 40 | -85.395% |
| 2026-02-19 | 243.30 | 249.10 | 240.60 | 247.20 | +4.084% | 28 | 62 | -86.246% |
| 2026-02-18 | 231.80 | 237.50 | 230.90 | 237.50 | -5.754% | 29 | 34 | -85.684% |
| 2026-02-12 | 252.00 | 252.00 | 252.00 | 252.00 | +4.339% | 2 | 5 | -86.508% |
| 2026-01-20 | 241.18 | 241.72 | 241.18 | 241.52 | 0.000% | 3 | 3 | -85.922% |