SPX270219P06225000
SPX Feb 19 2027 6225.00 Put
optionOPRA
EODOct 28, 2026
33.38USD-10.293%(-3.83)6Vol374OI
SPX270219P06225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 33.38 | 33.38 | 33.38 | 33.38 | -10.293% | 6 | 371 | 0.000% |
| 2026-10-27 | 37.21 | 37.21 | 37.21 | 37.21 | -6.975% | 1 | 370 | -10.293% |
| 2026-10-26 | 41.20 | 41.20 | 40.00 | 40.00 | -13.978% | 2 | 370 | -16.550% |
| 2026-10-23 | 46.50 | 46.50 | 46.50 | 46.50 | +16.775% | 1 | 369 | -28.215% |
| 2026-10-22 | 39.82 | 39.82 | 39.82 | 39.82 | +10.427% | 2 | 369 | -16.173% |
| 2026-10-20 | 36.08 | 36.08 | 36.06 | 36.06 | -2.276% | 4 | 367 | -7.432% |
| 2026-10-14 | 36.90 | 36.90 | 36.90 | 36.90 | +5.731% | 1 | 367 | -9.539% |
| 2026-10-08 | 34.90 | 34.90 | 34.90 | 34.90 | -1.021% | 40 | 352 | -4.355% |
| 2026-10-07 | 35.26 | 35.26 | 35.26 | 35.26 | -11.407% | 3 | 349 | -5.332% |
| 2026-10-02 | 38.96 | 39.80 | 38.96 | 39.80 | -7.657% | 2 | 348 | -16.131% |
| 2026-09-24 | 43.10 | 43.10 | 43.10 | 43.10 | +2.546% | 1 | 347 | -22.552% |
| 2026-09-21 | 43.66 | 43.66 | 42.00 | 42.03 | -25.120% | 15 | 349 | -20.581% |
| 2026-09-14 | 56.13 | 56.13 | 56.13 | 56.13 | -4.313% | 4 | 351 | -40.531% |
| 2026-09-10 | 58.66 | 58.66 | 58.66 | 58.66 | +10.015% | 4 | 349 | -43.096% |
| 2026-09-09 | 53.32 | 53.32 | 53.32 | 53.32 | +5.313% | 1 | 358 | -37.397% |
| 2026-09-08 | 50.63 | 50.63 | 50.63 | 50.63 | -13.409% | 1 | 358 | -34.071% |
| 2026-08-26 | 58.47 | 58.47 | 58.47 | 58.47 | -5.770% | 3 | 358 | -42.911% |
| 2026-08-19 | 61.70 | 62.05 | 61.70 | 62.05 | -5.412% | 6 | 352 | -46.205% |
| 2026-08-18 | 66.68 | 66.68 | 65.60 | 65.60 | +2.022% | 5 | 351 | -49.116% |
| 2026-08-17 | 61.20 | 64.30 | 61.20 | 64.30 | +6.246% | 3 | 348 | -48.087% |
| 2026-08-14 | 60.52 | 60.52 | 60.52 | 60.52 | -0.949% | 1 | 347 | -44.845% |
| 2026-08-13 | 61.10 | 61.10 | 61.10 | 61.10 | -1.926% | 1 | 346 | -45.368% |
| 2026-08-12 | 62.30 | 62.30 | 62.30 | 62.30 | -3.411% | 10 | 355 | -46.421% |
| 2026-08-10 | 63.64 | 64.60 | 63.64 | 64.50 | -2.273% | 12 | 349 | -48.248% |
| 2026-08-07 | 65.80 | 66.10 | 65.80 | 66.00 | -2.367% | 38 | 315 | -49.424% |
| 2026-08-04 | 71.33 | 71.33 | 67.60 | 67.60 | -28.085% | 26 | 300 | -50.621% |
| 2026-07-30 | 93.90 | 94.00 | 93.90 | 94.00 | -8.453% | 2 | 298 | -64.489% |
| 2026-07-29 | 102.68 | 102.68 | 102.68 | 102.68 | +17.322% | 1 | 299 | -67.491% |
| 2026-07-16 | 87.52 | 87.52 | 87.52 | 87.52 | -9.875% | 1 | 299 | -61.860% |
| 2026-06-30 | 97.11 | 97.11 | 97.11 | 97.11 | -17.759% | 1 | 299 | -65.627% |
| 2026-06-26 | 118.08 | 118.08 | 118.08 | 118.08 | +0.751% | 5 | 299 | -71.731% |
| 2026-06-25 | 117.47 | 117.47 | 117.20 | 117.20 | +9.430% | 2 | 298 | -71.519% |
| 2026-06-16 | 107.10 | 107.10 | 107.10 | 107.10 | +0.554% | 1 | 299 | -68.833% |
| 2026-06-15 | 105.06 | 106.51 | 105.06 | 106.51 | -14.195% | 2 | 299 | -68.660% |
| 2026-06-12 | 124.13 | 124.13 | 124.13 | 124.13 | -2.067% | 3 | 299 | -73.109% |
| 2026-06-11 | 145.19 | 145.33 | 126.75 | 126.75 | -8.924% | 5 | 294 | -73.665% |
| 2026-06-09 | 125.72 | 139.17 | 125.72 | 139.17 | +4.678% | 2 | 292 | -76.015% |
| 2026-06-05 | 132.95 | 132.95 | 132.95 | 132.95 | +18.441% | 3 | 289 | -74.893% |
| 2026-05-29 | 112.25 | 112.25 | 112.25 | 112.25 | -6.583% | 1 | 289 | -70.263% |
| 2026-05-27 | 119.75 | 120.19 | 119.75 | 120.16 | +0.301% | 73 | 307 | -72.220% |
| 2026-05-26 | 119.73 | 119.80 | 119.73 | 119.80 | -13.100% | 2 | 306 | -72.137% |
| 2026-05-20 | 137.86 | 137.86 | 137.86 | 137.86 | -1.970% | 1 | 305 | -75.787% |
| 2026-05-19 | 140.63 | 140.63 | 140.63 | 140.63 | -3.274% | 1 | 304 | -76.264% |
| 2026-05-13 | 145.39 | 145.39 | 145.39 | 145.39 | -0.418% | 5 | 304 | -77.041% |
| 2026-05-08 | 146.00 | 146.00 | 146.00 | 146.00 | -3.979% | 10 | 294 | -77.137% |
| 2026-05-07 | 152.05 | 152.05 | 152.05 | 152.05 | -6.367% | 5 | 294 | -78.047% |
| 2026-05-04 | 162.39 | 162.39 | 162.39 | 162.39 | +3.492% | 5 | 294 | -79.445% |
| 2026-05-01 | 156.92 | 156.92 | 156.91 | 156.91 | -18.387% | 7 | 295 | -78.727% |
| 2026-04-23 | 192.49 | 192.49 | 192.26 | 192.26 | +1.344% | 2 | 295 | -82.638% |
| 2026-04-21 | 181.25 | 193.44 | 181.25 | 189.71 | +4.627% | 22 | 286 | -82.405% |
| 2026-04-17 | 179.05 | 181.33 | 178.45 | 181.32 | -28.810% | 244 | 286 | -81.591% |
| 2026-04-08 | 254.70 | 254.70 | 254.70 | 254.70 | -19.602% | 1 | 173 | -86.894% |
| 2026-04-01 | 309.25 | 326.12 | 308.66 | 316.80 | -13.866% | 31 | 173 | -89.463% |
| 2026-03-31 | 367.80 | 367.80 | 367.80 | 367.80 | -8.802% | 1 | 184 | -90.924% |
| 2026-03-27 | 403.30 | 403.30 | 403.30 | 403.30 | +20.033% | 20 | 184 | -91.723% |
| 2026-03-24 | 338.64 | 338.79 | 335.99 | 335.99 | -8.149% | 42 | 191 | -90.065% |
| 2026-03-20 | 365.80 | 365.80 | 365.80 | 365.80 | +14.527% | 1 | 177 | -90.875% |
| 2026-03-19 | 319.40 | 319.40 | 319.40 | 319.40 | +12.188% | 1 | 176 | -89.549% |
| 2026-03-17 | 286.76 | 288.31 | 284.70 | 284.70 | -10.013% | 6 | 176 | -88.275% |
| 2026-03-13 | 312.71 | 316.38 | 310.22 | 316.38 | +27.009% | 10 | 174 | -89.449% |
| 2026-02-27 | 255.00 | 255.00 | 249.10 | 249.10 | +7.929% | 10 | 173 | -86.600% |
| 2026-02-25 | 230.80 | 230.80 | 230.80 | 230.80 | -5.680% | 55 | 108 | -85.537% |
| 2026-02-24 | 244.70 | 244.70 | 244.70 | 244.70 | -6.859% | 12 | 108 | -86.359% |
| 2026-02-23 | 262.72 | 262.72 | 262.72 | 262.72 | +15.537% | 1 | 97 | -87.294% |
| 2026-02-09 | 227.27 | 227.39 | 227.27 | 227.39 | -3.811% | 16 | 63 | -85.320% |
| 2026-02-06 | 236.40 | 236.40 | 236.40 | 236.40 | +0.127% | 9 | 55 | -85.880% |
| 2026-01-30 | 240.50 | 240.50 | 236.10 | 236.10 | +4.174% | 45 | 45 | -85.862% |
| 2026-01-28 | 227.11 | 227.11 | 226.64 | 226.64 | 0.000% | 2 | 1 | -85.272% |