Dark

SPX20270219P6200
SPX Feb 19 2027 6200.00 Put (SPX270219P06200000)
option OPRA

EOD

Sep 9, 2026

52.00+13.935%(+6.36)1,015

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	50.7900	52.0000	50.7900	52.0000	+13.935%	1,015	3,079	0.000%
2026-09-04	45.8100	45.8500	45.6400	45.6400	-0.501%	3,016	1,110	+13.935%
2026-09-03	48.3000	48.3000	45.8700	45.8700	-13.207%	9	1,110	+13.364%
2026-09-02	53.0400	53.0400	52.8500	52.8500	+5.342%	2	1,117	-1.608%
2026-08-28	50.3700	50.3700	50.1700	50.1700	-3.889%	9	1,118	+3.648%
2026-08-27	52.8700	52.8800	52.2000	52.2000	-14.145%	5	1,121	-0.383%
2026-08-24	60.1100	60.8000	59.6900	60.8000	+2.013%	7	1,096	-14.474%
2026-08-21	59.5300	59.6000	59.1900	59.6000	-0.667%	18	1,096	-12.752%
2026-08-19	60.0000	60.0000	60.0000	60.0000	+1.317%	3	1,105	-13.333%
2026-08-14	59.5000	59.5000	59.2200	59.2200	-0.970%	73	1,105	-12.192%
2026-08-13	59.8000	59.8000	59.8000	59.8000	-6.402%	1	1,176	-13.043%
2026-08-11	63.3400	63.8900	63.3400	63.8900	+1.252%	6	1,175	-18.610%
2026-08-10	62.3000	63.1000	62.3000	63.1000	-2.171%	6	1,177	-17.591%
2026-08-07	64.8600	65.0100	64.0600	64.5000	-1.812%	60	1,175	-19.380%
2026-08-06	65.6700	65.6900	65.6700	65.6900	+1.373%	2	1,188	-20.840%
2026-08-05	65.5300	66.2900	64.8000	64.8000	-2.556%	26	1,188	-19.753%
2026-08-04	70.3300	70.3300	66.0400	66.5000	-9.314%	8	1,209	-21.805%
2026-08-03	75.4000	75.4000	73.3300	73.3300	-14.484%	80	1,209	-29.088%
2026-07-31	84.2000	85.7500	84.2000	85.7500	-15.882%	72	1,160	-39.359%
2026-07-29	101.9400	101.9400	101.9400	101.9400	-5.172%	2	1,088	-48.990%
2026-07-23	103.5700	107.5000	103.5700	107.5000	+9.873%	2	1,090	-51.628%
2026-07-20	97.8400	97.8400	97.8400	97.8400	+1.106%	1	1,090	-46.852%
2026-07-17	103.5800	103.5800	96.7700	96.7700	+11.192%	3	1,091	-46.264%
2026-07-16	85.6200	87.0300	85.6200	87.0300	-1.772%	21	1,091	-40.250%
2026-07-13	88.6000	88.6000	88.6000	88.6000	+1.827%	5	1,080	-41.309%
2026-07-10	87.6100	87.6100	87.0100	87.0100	-10.741%	411	1,085	-40.237%
2026-07-08	97.7900	97.7900	97.4800	97.4800	+3.956%	2	855	-46.656%
2026-07-02	93.7700	93.7700	93.7700	93.7700	-1.295%	1	854	-44.545%
2026-07-01	95.0000	95.0000	95.0000	95.0000	-18.244%	6	854	-45.263%
2026-06-26	125.5300	125.5300	116.2000	116.2000	-4.046%	20	855	-55.250%
2026-06-24	114.9500	121.1000	114.9500	121.1000	+4.307%	6	836	-57.060%
2026-06-23	117.8300	117.8300	116.1000	116.1000	+6.936%	4	836	-55.211%
2026-06-18	108.5700	108.5700	108.5700	108.5700	+1.724%	20	805	-52.105%
2026-06-17	106.5200	108.5600	106.1200	106.7300	+2.330%	210	805	-51.279%
2026-06-16	104.3000	104.3000	104.3000	104.3000	+2.105%	1	805	-50.144%
2026-06-15	102.3000	103.7400	102.1500	102.1500	-28.356%	26	807	-49.094%
2026-06-11	147.5500	147.5500	142.5800	142.5800	-4.680%	6	807	-63.529%
2026-06-10	139.1800	149.5800	139.1800	149.5800	+15.390%	26	807	-65.236%
2026-06-09	126.4400	129.6300	126.4400	129.6300	+5.322%	10	807	-59.886%
2026-06-08	123.0800	123.0800	123.0800	123.0800	-11.402%	1	807	-57.751%
2026-06-05	138.9200	138.9200	138.9200	138.9200	+27.567%	5	807	-62.568%
2026-06-01	108.9000	108.9000	108.9000	108.9000	+0.927%	1	807	-52.250%
2026-05-29	109.7000	109.7000	107.9000	107.9000	-2.968%	3	806	-51.807%
2026-05-28	117.4400	117.4700	111.2000	111.2000	-5.442%	3	806	-53.237%
2026-05-27	117.5700	117.6000	117.5700	117.6000	-1.672%	20	806	-55.782%
2026-05-26	119.6000	119.6000	119.6000	119.6000	-1.782%	25	806	-56.522%
2026-05-22	121.7700	121.7700	121.7700	121.7700	-7.680%	1	806	-57.297%
2026-05-20	131.9000	131.9000	131.9000	131.9000	-5.462%	1	806	-60.576%
2026-05-18	135.4700	139.5200	135.4700	139.5200	+1.395%	6	807	-62.729%
2026-05-13	141.6100	141.6100	137.6000	137.6000	-6.585%	11	807	-62.209%
2026-05-12	147.3000	147.3000	147.3000	147.3000	-9.759%	2	806	-64.698%
2026-04-30	171.5000	171.5000	163.2300	163.2300	-10.559%	3	806	-68.143%
2026-04-23	182.5000	182.5000	182.5000	182.5000	+2.586%	16	761	-71.507%
2026-04-22	177.9000	177.9000	177.9000	177.9000	-7.829%	500	751	-70.770%
2026-04-21	180.1600	193.0100	179.9000	193.0100	-16.587%	310	579	-73.058%
2026-04-09	230.9900	231.3900	230.9900	231.3900	-22.028%	2	563	-77.527%
2026-04-06	296.6300	296.7600	296.6300	296.7600	-3.930%	2	565	-82.477%
2026-04-01	308.9000	308.9000	308.9000	308.9000	-7.154%	1	567	-83.166%
2026-03-31	355.8000	355.8000	332.7000	332.7000	-13.203%	6	566	-84.370%
2026-03-27	379.9700	384.1800	379.9700	383.3100	+20.036%	42	564	-86.434%
2026-03-23	318.3600	320.0300	318.3600	319.3300	-3.491%	4	543	-83.716%
2026-03-20	333.6300	333.6300	330.8800	330.8800	-0.367%	8	541	-84.284%
2026-03-19	332.1000	332.1000	332.1000	332.1000	+18.990%	1	542	-84.342%
2026-03-17	279.1000	279.1000	279.1000	279.1000	-3.359%	2	542	-81.369%
2026-03-16	288.8000	288.8000	288.8000	288.8000	-9.182%	1	541	-81.994%
2026-03-13	318.0000	318.0000	318.0000	318.0000	+14.731%	1	540	-83.648%
2026-03-11	279.5000	279.5000	277.1700	277.1700	+7.430%	5	540	-81.239%
2026-03-10	258.0000	258.0000	258.0000	258.0000	+0.039%	8	540	-79.845%
2026-03-05	272.5600	272.5600	257.9000	257.9000	+7.012%	23	534	-79.837%
2026-03-04	238.0700	241.0000	238.0700	241.0000	-2.508%	3	532	-78.423%
2026-03-02	247.1000	247.2000	246.9000	247.2000	-1.001%	10	532	-78.964%
2026-02-27	245.8300	249.7000	245.8300	249.7000	+3.964%	2	532	-79.175%
2026-02-26	239.5000	240.3900	239.5000	240.1800	+6.133%	338	533	-78.350%
2026-02-25	226.3000	226.3000	226.3000	226.3000	-5.986%	9	206	-77.022%
2026-02-24	239.6000	240.7100	239.6000	240.7100	-6.156%	82	206	-78.397%
2026-02-23	256.5000	256.5000	256.5000	256.5000	+3.336%	1	131	-79.727%
2026-02-19	248.2200	248.2200	248.2200	248.2200	+2.359%	1	130	-79.051%
2026-02-18	242.5000	242.5000	242.5000	242.5000	+5.297%	60	129	-78.557%
2026-02-06	230.3000	230.3000	230.3000	230.3000	-0.989%	7	69	-77.421%
2026-01-30	235.7000	235.7000	232.5000	232.6000	+2.018%	56	64	-77.644%
2026-01-23	228.0000	228.0000	228.0000	228.0000	0.000%	8	8	-77.193%

.dark-mode .DV1fT4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DV1fT4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6200SPX Feb 19 2027 6200.00 Put (SPX270219P06200000)option OPRA

SPX20270219P6200
SPX Feb 19 2027 6200.00 Put (SPX270219P06200000)
option OPRA