SPX270219P06200000
SPX Feb 19 2027 6200.00 Put
optionOPRA
EODOct 28, 2026
35.25USD-1.728%(-0.62)4Vol3,637OI
SPX270219P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 35.22 | 35.25 | 35.22 | 35.25 | -1.728% | 4 | 3,639 | 0.000% |
| 2026-10-27 | 35.58 | 36.31 | 35.58 | 35.87 | -8.495% | 9 | 3,640 | -1.728% |
| 2026-10-26 | 39.40 | 39.40 | 39.20 | 39.20 | -13.846% | 7 | 3,640 | -10.077% |
| 2026-10-23 | 45.50 | 45.50 | 45.50 | 45.50 | +0.375% | 1 | 3,639 | -22.527% |
| 2026-10-22 | 42.04 | 45.33 | 42.04 | 45.33 | +37.781% | 51 | 3,645 | -22.237% |
| 2026-10-21 | 36.00 | 36.00 | 32.90 | 32.90 | -8.611% | 86 | 3,611 | +7.143% |
| 2026-10-14 | 33.95 | 36.00 | 33.95 | 36.00 | +11.801% | 27 | 3,693 | -2.083% |
| 2026-10-13 | 32.20 | 32.20 | 32.20 | 32.20 | -1.529% | 2 | 3,695 | +9.472% |
| 2026-10-09 | 33.20 | 33.20 | 32.70 | 32.70 | -6.034% | 213 | 3,547 | +7.798% |
| 2026-10-08 | 34.80 | 34.80 | 34.80 | 34.80 | +4.348% | 1 | 3,547 | +1.293% |
| 2026-10-06 | 33.38 | 33.38 | 33.35 | 33.35 | -5.336% | 2 | 3,548 | +5.697% |
| 2026-10-05 | 35.92 | 35.92 | 35.23 | 35.23 | -9.318% | 157 | 3,464 | +0.057% |
| 2026-10-02 | 38.10 | 38.85 | 38.10 | 38.85 | -2.851% | 2 | 3,464 | -9.266% |
| 2026-09-30 | 39.85 | 39.99 | 39.85 | 39.99 | -1.817% | 186 | 3,382 | -11.853% |
| 2026-09-29 | 40.72 | 40.73 | 40.72 | 40.73 | -1.618% | 16 | 3,386 | -13.454% |
| 2026-09-28 | 40.57 | 41.40 | 40.41 | 41.40 | +1.371% | 211 | 3,363 | -14.855% |
| 2026-09-23 | 40.84 | 40.84 | 40.84 | 40.84 | +4.637% | 2 | 3,363 | -13.688% |
| 2026-09-22 | 39.02 | 39.04 | 39.00 | 39.03 | -8.488% | 12 | 3,359 | -9.685% |
| 2026-09-21 | 42.72 | 42.75 | 42.65 | 42.65 | -9.255% | 9 | 3,366 | -17.351% |
| 2026-09-17 | 46.94 | 48.88 | 46.94 | 47.00 | -20.809% | 9 | 3,364 | -25.000% |
| 2026-09-16 | 59.35 | 59.35 | 59.35 | 59.35 | +14.135% | 26 | 2,605 | -40.607% |
| 2026-09-09 | 50.79 | 52.00 | 50.79 | 52.00 | +13.935% | 1,015 | 3,549 | -32.212% |
| 2026-09-04 | 45.81 | 45.85 | 45.64 | 45.64 | -0.501% | 3,016 | 1,110 | -22.765% |
| 2026-09-03 | 48.30 | 48.30 | 45.87 | 45.87 | -13.207% | 9 | 1,117 | -23.152% |
| 2026-09-02 | 53.04 | 53.04 | 52.85 | 52.85 | +5.342% | 2 | 1,118 | -33.302% |
| 2026-08-28 | 50.37 | 50.37 | 50.17 | 50.17 | -3.889% | 9 | 1,121 | -29.739% |
| 2026-08-27 | 52.87 | 52.88 | 52.20 | 52.20 | -14.145% | 5 | 1,120 | -32.471% |
| 2026-08-24 | 60.11 | 60.80 | 59.69 | 60.80 | +2.013% | 7 | 1,096 | -42.023% |
| 2026-08-21 | 59.53 | 59.60 | 59.19 | 59.60 | -0.667% | 18 | 1,105 | -40.856% |
| 2026-08-19 | 60.00 | 60.00 | 60.00 | 60.00 | +1.317% | 3 | 1,105 | -41.250% |
| 2026-08-14 | 59.50 | 59.50 | 59.22 | 59.22 | -0.970% | 73 | 1,176 | -40.476% |
| 2026-08-13 | 59.80 | 59.80 | 59.80 | 59.80 | -6.402% | 1 | 1,175 | -41.054% |
| 2026-08-11 | 63.34 | 63.89 | 63.34 | 63.89 | +1.252% | 6 | 1,177 | -44.827% |
| 2026-08-10 | 62.30 | 63.10 | 62.30 | 63.10 | -2.171% | 6 | 1,175 | -44.136% |
| 2026-08-07 | 64.86 | 65.01 | 64.06 | 64.50 | -1.812% | 60 | 1,188 | -45.349% |
| 2026-08-06 | 65.67 | 65.69 | 65.67 | 65.69 | +1.373% | 2 | 1,188 | -46.339% |
| 2026-08-05 | 65.53 | 66.29 | 64.80 | 64.80 | -2.556% | 26 | 1,209 | -45.602% |
| 2026-08-04 | 70.33 | 70.33 | 66.04 | 66.50 | -9.314% | 8 | 1,209 | -46.992% |
| 2026-08-03 | 75.40 | 75.40 | 73.33 | 73.33 | -14.484% | 80 | 1,160 | -51.930% |
| 2026-07-31 | 84.20 | 85.75 | 84.20 | 85.75 | -15.882% | 72 | 1,088 | -58.892% |
| 2026-07-29 | 101.94 | 101.94 | 101.94 | 101.94 | -5.172% | 2 | 1,090 | -65.421% |
| 2026-07-23 | 103.57 | 107.50 | 103.57 | 107.50 | +9.873% | 2 | 1,090 | -67.209% |
| 2026-07-20 | 97.84 | 97.84 | 97.84 | 97.84 | +1.106% | 1 | 1,091 | -63.972% |
| 2026-07-17 | 103.58 | 103.58 | 96.77 | 96.77 | +11.192% | 3 | 1,091 | -63.573% |
| 2026-07-16 | 85.62 | 87.03 | 85.62 | 87.03 | -1.772% | 21 | 1,080 | -59.497% |
| 2026-07-13 | 88.60 | 88.60 | 88.60 | 88.60 | +1.827% | 5 | 1,085 | -60.214% |
| 2026-07-10 | 87.61 | 87.61 | 87.01 | 87.01 | -10.741% | 411 | 855 | -59.487% |
| 2026-07-08 | 97.79 | 97.79 | 97.48 | 97.48 | +3.956% | 2 | 854 | -63.839% |
| 2026-07-02 | 93.77 | 93.77 | 93.77 | 93.77 | -1.295% | 1 | 854 | -62.408% |
| 2026-07-01 | 95.00 | 95.00 | 95.00 | 95.00 | -18.244% | 6 | 854 | -62.895% |
| 2026-06-26 | 125.53 | 125.53 | 116.20 | 116.20 | -4.046% | 20 | 835 | -69.664% |
| 2026-06-24 | 114.95 | 121.10 | 114.95 | 121.10 | +4.307% | 6 | 836 | -70.892% |
| 2026-06-23 | 117.83 | 117.83 | 116.10 | 116.10 | +6.936% | 4 | 834 | -69.638% |
| 2026-06-18 | 108.57 | 108.57 | 108.57 | 108.57 | +1.724% | 20 | 764 | -67.532% |
| 2026-06-17 | 106.52 | 108.56 | 106.12 | 106.73 | +2.330% | 210 | 805 | -66.973% |
| 2026-06-16 | 104.30 | 104.30 | 104.30 | 104.30 | +2.105% | 1 | 804 | -66.203% |
| 2026-06-15 | 102.30 | 103.74 | 102.15 | 102.15 | -28.356% | 26 | 807 | -65.492% |
| 2026-06-11 | 147.55 | 147.55 | 142.58 | 142.58 | -4.680% | 6 | 807 | -75.277% |
| 2026-06-10 | 139.18 | 149.58 | 139.18 | 149.58 | +15.390% | 26 | 807 | -76.434% |
| 2026-06-09 | 126.44 | 129.63 | 126.44 | 129.63 | +5.322% | 10 | 807 | -72.807% |
| 2026-06-08 | 123.08 | 123.08 | 123.08 | 123.08 | -11.402% | 1 | 807 | -71.360% |
| 2026-06-05 | 138.92 | 138.92 | 138.92 | 138.92 | +27.567% | 5 | 807 | -74.626% |
| 2026-06-01 | 108.90 | 108.90 | 108.90 | 108.90 | +0.927% | 1 | 806 | -67.631% |
| 2026-05-29 | 109.70 | 109.70 | 107.90 | 107.90 | -2.968% | 3 | 806 | -67.331% |
| 2026-05-28 | 117.44 | 117.47 | 111.20 | 111.20 | -5.442% | 3 | 806 | -68.300% |
| 2026-05-27 | 117.57 | 117.60 | 117.57 | 117.60 | -1.672% | 20 | 806 | -70.026% |
| 2026-05-26 | 119.60 | 119.60 | 119.60 | 119.60 | -1.782% | 25 | 806 | -70.527% |
| 2026-05-22 | 121.77 | 121.77 | 121.77 | 121.77 | -7.680% | 1 | 806 | -71.052% |
| 2026-05-20 | 131.90 | 131.90 | 131.90 | 131.90 | -5.462% | 1 | 807 | -73.275% |
| 2026-05-18 | 135.47 | 139.52 | 135.47 | 139.52 | +1.395% | 6 | 807 | -74.735% |
| 2026-05-13 | 141.61 | 141.61 | 137.60 | 137.60 | -6.585% | 11 | 806 | -74.382% |
| 2026-05-12 | 147.30 | 147.30 | 147.30 | 147.30 | -9.759% | 2 | 805 | -76.069% |
| 2026-04-30 | 171.50 | 171.50 | 163.23 | 163.23 | -10.559% | 3 | 806 | -78.405% |
| 2026-04-23 | 182.50 | 182.50 | 182.50 | 182.50 | +2.586% | 16 | 761 | -80.685% |
| 2026-04-22 | 177.90 | 177.90 | 177.90 | 177.90 | -7.829% | 500 | 751 | -80.185% |
| 2026-04-21 | 180.16 | 193.01 | 179.90 | 193.01 | -16.587% | 310 | 579 | -81.737% |
| 2026-04-09 | 230.99 | 231.39 | 230.99 | 231.39 | -22.028% | 2 | 563 | -84.766% |
| 2026-04-06 | 296.63 | 296.76 | 296.63 | 296.76 | -3.930% | 2 | 565 | -88.122% |
| 2026-04-01 | 308.90 | 308.90 | 308.90 | 308.90 | -7.154% | 1 | 567 | -88.589% |
| 2026-03-31 | 355.80 | 355.80 | 332.70 | 332.70 | -13.203% | 6 | 566 | -89.405% |
| 2026-03-27 | 379.97 | 384.18 | 379.97 | 383.31 | +20.036% | 42 | 564 | -90.804% |
| 2026-03-23 | 318.36 | 320.03 | 318.36 | 319.33 | -3.491% | 4 | 543 | -88.961% |
| 2026-03-20 | 333.63 | 333.63 | 330.88 | 330.88 | -0.367% | 8 | 541 | -89.347% |
| 2026-03-19 | 332.10 | 332.10 | 332.10 | 332.10 | +18.990% | 1 | 542 | -89.386% |
| 2026-03-17 | 279.10 | 279.10 | 279.10 | 279.10 | -3.359% | 2 | 542 | -87.370% |
| 2026-03-16 | 288.80 | 288.80 | 288.80 | 288.80 | -9.182% | 1 | 541 | -87.794% |
| 2026-03-13 | 318.00 | 318.00 | 318.00 | 318.00 | +14.731% | 1 | 540 | -88.915% |
| 2026-03-11 | 279.50 | 279.50 | 277.17 | 277.17 | +7.430% | 5 | 540 | -87.282% |
| 2026-03-10 | 258.00 | 258.00 | 258.00 | 258.00 | +0.039% | 8 | 540 | -86.337% |
| 2026-03-05 | 272.56 | 272.56 | 257.90 | 257.90 | +7.012% | 23 | 534 | -86.332% |
| 2026-03-04 | 238.07 | 241.00 | 238.07 | 241.00 | -2.508% | 3 | 532 | -85.373% |
| 2026-03-02 | 247.10 | 247.20 | 246.90 | 247.20 | -1.001% | 10 | 532 | -85.740% |
| 2026-02-27 | 245.83 | 249.70 | 245.83 | 249.70 | +3.964% | 2 | 532 | -85.883% |
| 2026-02-26 | 239.50 | 240.39 | 239.50 | 240.18 | +6.133% | 338 | 533 | -85.324% |
| 2026-02-25 | 226.30 | 226.30 | 226.30 | 226.30 | -5.986% | 9 | 206 | -84.423% |
| 2026-02-24 | 239.60 | 240.71 | 239.60 | 240.71 | -6.156% | 82 | 206 | -85.356% |
| 2026-02-23 | 256.50 | 256.50 | 256.50 | 256.50 | +3.336% | 1 | 131 | -86.257% |
| 2026-02-19 | 248.22 | 248.22 | 248.22 | 248.22 | +2.359% | 1 | 130 | -85.799% |
| 2026-02-18 | 242.50 | 242.50 | 242.50 | 242.50 | +5.297% | 60 | 129 | -85.464% |
| 2026-02-06 | 230.30 | 230.30 | 230.30 | 230.30 | -0.989% | 7 | 69 | -84.694% |
| 2026-01-30 | 235.70 | 235.70 | 232.50 | 232.60 | +2.018% | 56 | 64 | -84.845% |
| 2026-01-23 | 228.00 | 228.00 | 228.00 | 228.00 | 0.000% | 8 | 8 | -84.539% |