SPX270219P06250000
SPX Feb 19 2027 6250.00 Put
optionOPRA
EODOct 26, 2026
41.00USD-15.289%(-7.40)3Vol1,591OI
SPX270219P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 42.20 | 42.25 | 41.00 | 41.00 | -15.289% | 3 | 1,590 | 0.000% |
| 2026-10-23 | 49.00 | 49.00 | 48.40 | 48.40 | +1.959% | 88 | 1,552 | -15.289% |
| 2026-10-22 | 44.07 | 47.47 | 43.05 | 47.47 | +20.056% | 48 | 1,526 | -13.630% |
| 2026-10-19 | 39.54 | 39.54 | 39.54 | 39.54 | +4.603% | 1 | 1,525 | +3.692% |
| 2026-10-14 | 37.80 | 37.80 | 37.80 | 37.80 | +11.504% | 1 | 1,525 | +8.466% |
| 2026-10-09 | 33.90 | 33.90 | 33.90 | 33.90 | -3.611% | 2 | 1,523 | +20.944% |
| 2026-10-08 | 35.65 | 35.65 | 35.17 | 35.17 | -0.650% | 4 | 1,520 | +16.577% |
| 2026-10-07 | 35.40 | 35.40 | 35.40 | 35.40 | +1.520% | 1 | 1,519 | +15.819% |
| 2026-10-06 | 34.87 | 34.87 | 34.87 | 34.87 | -14.429% | 3 | 1,516 | +17.580% |
| 2026-10-02 | 40.75 | 40.75 | 40.75 | 40.75 | -7.491% | 1 | 1,517 | +0.613% |
| 2026-10-01 | 47.60 | 47.60 | 44.05 | 44.05 | +10.125% | 2 | 1,516 | -6.924% |
| 2026-09-22 | 40.00 | 40.00 | 40.00 | 40.00 | -7.940% | 1 | 1,516 | +2.500% |
| 2026-09-21 | 44.48 | 44.48 | 43.45 | 43.45 | -19.208% | 6 | 1,516 | -5.639% |
| 2026-09-16 | 54.00 | 54.00 | 53.78 | 53.78 | +3.562% | 65 | 1,451 | -23.763% |
| 2026-09-08 | 51.93 | 51.93 | 51.93 | 51.93 | -4.294% | 1 | 1,457 | -21.048% |
| 2026-08-31 | 54.26 | 54.26 | 54.26 | 54.26 | -1.471% | 2 | 1,455 | -24.438% |
| 2026-08-28 | 55.07 | 55.07 | 55.07 | 55.07 | -3.521% | 3 | 1,455 | -25.549% |
| 2026-08-27 | 57.08 | 57.08 | 57.08 | 57.08 | -5.886% | 3 | 1,455 | -28.171% |
| 2026-08-25 | 60.65 | 60.65 | 60.65 | 60.65 | -5.041% | 3 | 1,455 | -32.399% |
| 2026-08-24 | 63.82 | 63.87 | 63.82 | 63.87 | -1.161% | 4 | 1,453 | -35.807% |
| 2026-08-21 | 64.62 | 64.62 | 64.62 | 64.62 | -1.313% | 2 | 1,453 | -36.552% |
| 2026-08-10 | 65.34 | 65.48 | 65.30 | 65.48 | -3.136% | 8 | 1,449 | -37.385% |
| 2026-08-07 | 67.30 | 67.60 | 67.30 | 67.60 | -0.442% | 15 | 1,434 | -39.349% |
| 2026-08-05 | 68.77 | 68.77 | 67.90 | 67.90 | -4.285% | 102 | 1,434 | -39.617% |
| 2026-08-04 | 73.48 | 73.48 | 70.94 | 70.94 | -8.097% | 38 | 1,434 | -42.205% |
| 2026-08-03 | 79.25 | 79.25 | 77.19 | 77.19 | -19.594% | 105 | 1,528 | -46.884% |
| 2026-07-30 | 96.10 | 96.20 | 96.00 | 96.00 | -8.222% | 9 | 1,523 | -57.292% |
| 2026-07-29 | 104.60 | 104.60 | 104.60 | 104.60 | +9.621% | 1 | 1,523 | -60.803% |
| 2026-07-28 | 96.31 | 96.31 | 95.42 | 95.42 | +2.152% | 2 | 1,522 | -57.032% |
| 2026-07-21 | 93.48 | 93.48 | 93.41 | 93.41 | -9.879% | 2 | 1,522 | -56.107% |
| 2026-07-17 | 104.54 | 106.23 | 103.65 | 103.65 | +13.651% | 103 | 1,554 | -60.444% |
| 2026-07-13 | 91.72 | 92.71 | 91.20 | 91.20 | -4.931% | 101 | 1,491 | -55.044% |
| 2026-07-07 | 95.96 | 95.96 | 95.93 | 95.93 | -1.235% | 2 | 1,490 | -57.261% |
| 2026-07-02 | 97.13 | 97.13 | 97.13 | 97.13 | -9.831% | 1 | 1,491 | -57.789% |
| 2026-06-29 | 107.72 | 107.72 | 107.72 | 107.72 | -9.020% | 1 | 1,492 | -61.938% |
| 2026-06-26 | 129.84 | 129.92 | 118.40 | 118.40 | -1.391% | 5 | 1,491 | -65.372% |
| 2026-06-25 | 120.07 | 120.07 | 120.07 | 120.07 | -6.210% | 1 | 1,491 | -65.853% |
| 2026-06-24 | 125.49 | 128.02 | 124.10 | 128.02 | +0.716% | 7 | 1,484 | -67.974% |
| 2026-06-23 | 125.22 | 127.92 | 122.20 | 127.11 | +12.070% | 12 | 1,487 | -67.744% |
| 2026-06-22 | 113.34 | 113.42 | 113.34 | 113.42 | +6.418% | 2 | 1,486 | -63.851% |
| 2026-06-15 | 106.58 | 106.58 | 106.58 | 106.58 | -16.375% | 3 | 1,492 | -61.531% |
| 2026-06-12 | 130.36 | 134.07 | 126.00 | 127.45 | -1.848% | 7 | 1,491 | -67.831% |
| 2026-06-11 | 149.80 | 149.80 | 129.85 | 129.85 | -16.366% | 17 | 1,487 | -68.425% |
| 2026-06-10 | 147.32 | 155.26 | 144.50 | 155.26 | +10.199% | 103 | 1,443 | -73.593% |
| 2026-06-09 | 121.32 | 142.73 | 121.32 | 140.89 | +15.959% | 5 | 1,439 | -70.899% |
| 2026-06-05 | 121.50 | 121.50 | 121.50 | 121.50 | +6.954% | 1 | 1,438 | -66.255% |
| 2026-06-01 | 113.60 | 113.60 | 113.60 | 113.60 | -7.552% | 1 | 1,437 | -63.908% |
| 2026-05-26 | 122.38 | 122.92 | 122.38 | 122.88 | -13.048% | 3 | 1,435 | -66.634% |
| 2026-05-20 | 141.32 | 141.32 | 141.32 | 141.32 | -0.458% | 1 | 1,434 | -70.988% |
| 2026-05-18 | 141.97 | 141.97 | 141.97 | 141.97 | -3.632% | 1 | 1,433 | -71.121% |
| 2026-05-15 | 147.32 | 147.32 | 147.32 | 147.32 | +3.021% | 1 | 1,433 | -72.169% |
| 2026-05-14 | 143.00 | 143.00 | 143.00 | 143.00 | -3.476% | 1,400 | 2,413 | -71.329% |
| 2026-05-12 | 147.97 | 148.15 | 147.97 | 148.15 | -0.624% | 105 | 2,350 | -72.325% |
| 2026-05-08 | 149.08 | 149.08 | 149.08 | 149.08 | -4.497% | 5 | 2,350 | -72.498% |
| 2026-05-06 | 155.62 | 156.10 | 155.59 | 156.10 | -5.083% | 101 | 2,367 | -73.735% |
| 2026-05-05 | 165.12 | 165.12 | 164.46 | 164.46 | +2.060% | 1,407 | 968 | -75.070% |
| 2026-05-01 | 161.19 | 161.19 | 161.14 | 161.14 | -4.988% | 7 | 969 | -74.556% |
| 2026-04-30 | 169.60 | 169.60 | 169.60 | 169.60 | -9.638% | 3 | 969 | -75.825% |
| 2026-04-24 | 187.80 | 187.88 | 187.63 | 187.69 | -1.049% | 10 | 1,009 | -78.155% |
| 2026-04-23 | 197.12 | 205.59 | 189.68 | 189.68 | +2.253% | 397 | 1,004 | -78.385% |
| 2026-04-22 | 185.50 | 185.50 | 185.50 | 185.50 | -7.849% | 300 | 1,174 | -77.898% |
| 2026-04-21 | 196.98 | 201.30 | 196.78 | 201.30 | +5.558% | 462 | 894 | -79.632% |
| 2026-04-20 | 190.60 | 191.10 | 189.90 | 190.70 | +2.742% | 16 | 894 | -78.500% |
| 2026-04-17 | 183.02 | 185.61 | 182.23 | 185.61 | -41.628% | 306 | 905 | -77.911% |
| 2026-04-07 | 330.85 | 331.32 | 317.98 | 317.98 | +2.277% | 6 | 606 | -87.106% |
| 2026-04-06 | 311.47 | 311.47 | 310.90 | 310.90 | -1.828% | 2 | 605 | -86.812% |
| 2026-04-01 | 322.07 | 322.07 | 316.69 | 316.69 | -25.097% | 8 | 579 | -87.054% |
| 2026-03-30 | 423.75 | 423.75 | 422.80 | 422.80 | +2.286% | 2 | 582 | -90.303% |
| 2026-03-27 | 387.32 | 413.35 | 386.94 | 413.35 | +21.374% | 324 | 581 | -90.081% |
| 2026-03-19 | 340.27 | 340.56 | 340.27 | 340.56 | +9.526% | 6 | 468 | -87.961% |
| 2026-03-18 | 311.14 | 311.14 | 310.94 | 310.94 | -4.117% | 2 | 468 | -86.814% |
| 2026-03-13 | 325.01 | 325.01 | 324.29 | 324.29 | +2.926% | 6 | 468 | -87.357% |
| 2026-03-09 | 315.07 | 315.07 | 315.07 | 315.07 | +2.395% | 1 | 133 | -86.987% |
| 2026-03-06 | 307.70 | 307.70 | 307.70 | 307.70 | +14.098% | 1 | 134 | -86.675% |
| 2026-03-05 | 258.28 | 269.68 | 258.28 | 269.68 | +8.058% | 2 | 133 | -84.797% |
| 2026-03-04 | 249.57 | 249.57 | 249.57 | 249.57 | -5.466% | 1 | 132 | -83.572% |
| 2026-03-02 | 262.84 | 264.00 | 262.84 | 264.00 | +2.524% | 7 | 131 | -84.470% |
| 2026-02-27 | 257.55 | 260.30 | 257.50 | 257.50 | +9.388% | 10 | 134 | -84.078% |
| 2026-02-25 | 241.03 | 241.20 | 235.40 | 235.40 | -12.164% | 4 | 132 | -82.583% |
| 2026-02-12 | 268.00 | 268.00 | 268.00 | 268.00 | +13.854% | 41 | 132 | -84.701% |
| 2026-02-11 | 235.39 | 235.39 | 235.39 | 235.39 | +1.356% | 53 | 91 | -82.582% |
| 2026-02-09 | 231.74 | 232.24 | 231.74 | 232.24 | -4.882% | 14 | 38 | -82.346% |
| 2026-02-04 | 244.16 | 244.16 | 244.16 | 244.16 | +0.934% | 1 | 40 | -83.208% |
| 2026-01-30 | 246.68 | 246.68 | 241.90 | 241.90 | +6.752% | 39 | 39 | -83.051% |
| 2026-01-27 | 226.60 | 226.60 | 226.60 | 226.60 | -3.669% | 1 | 4 | -81.906% |
| 2026-01-22 | 235.23 | 235.23 | 235.23 | 235.23 | -0.608% | 1 | 3 | -82.570% |
| 2026-01-16 | 235.40 | 236.67 | 235.40 | 236.67 | 0.000% | 2 | 0 | -82.676% |