Dark

SPX20270219P6250
SPX Feb 19 2027 6250.00 Put (SPX270219P06250000)
option OPRA

EOD

Sep 8, 2026

51.93-4.294%(-2.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	51.9300	51.9300	51.9300	51.9300	-4.294%	1	1,457	0.000%
2026-08-31	54.2600	54.2600	54.2600	54.2600	-1.471%	2	1,457	-4.294%
2026-08-28	55.0700	55.0700	55.0700	55.0700	-3.521%	3	1,455	-5.702%
2026-08-27	57.0800	57.0800	57.0800	57.0800	-5.886%	3	1,455	-9.022%
2026-08-25	60.6500	60.6500	60.6500	60.6500	-5.041%	3	1,455	-14.378%
2026-08-24	63.8200	63.8700	63.8200	63.8700	-1.161%	4	1,455	-18.694%
2026-08-21	64.6200	64.6200	64.6200	64.6200	-1.313%	2	1,453	-19.638%
2026-08-10	65.3400	65.4800	65.3000	65.4800	-3.136%	8	1,453	-20.693%
2026-08-07	67.3000	67.6000	67.3000	67.6000	-0.442%	15	1,449	-23.180%
2026-08-05	68.7700	68.7700	67.9000	67.9000	-4.285%	102	1,434	-23.520%
2026-08-04	73.4800	73.4800	70.9400	70.9400	-8.097%	38	1,434	-26.797%
2026-08-03	79.2500	79.2500	77.1900	77.1900	-19.594%	105	1,434	-32.724%
2026-07-30	96.1000	96.2000	96.0000	96.0000	-8.222%	9	1,528	-45.906%
2026-07-29	104.6000	104.6000	104.6000	104.6000	+9.621%	1	1,523	-50.354%
2026-07-28	96.3100	96.3100	95.4200	95.4200	+2.152%	2	1,523	-45.577%
2026-07-21	93.4800	93.4800	93.4100	93.4100	-9.879%	2	1,522	-44.406%
2026-07-17	104.5400	106.2300	103.6500	103.6500	+13.651%	103	1,522	-49.899%
2026-07-13	91.7200	92.7100	91.2000	91.2000	-4.931%	101	1,554	-43.059%
2026-07-07	95.9600	95.9600	95.9300	95.9300	-1.235%	2	1,491	-45.867%
2026-07-02	97.1300	97.1300	97.1300	97.1300	-9.831%	1	1,491	-46.536%
2026-06-29	107.7200	107.7200	107.7200	107.7200	-9.020%	1	1,491	-51.792%
2026-06-26	129.8400	129.9200	118.4000	118.4000	-1.391%	5	1,492	-56.140%
2026-06-25	120.0700	120.0700	120.0700	120.0700	-6.210%	1	1,491	-56.750%
2026-06-24	125.4900	128.0200	124.1000	128.0200	+0.716%	7	1,491	-59.436%
2026-06-23	125.2200	127.9200	122.2000	127.1100	+12.070%	12	1,484	-59.146%
2026-06-22	113.3400	113.4200	113.3400	113.4200	+6.418%	2	1,487	-54.214%
2026-06-15	106.5800	106.5800	106.5800	106.5800	-16.375%	3	1,491	-51.276%
2026-06-12	130.3600	134.0700	126.0000	127.4500	-1.848%	7	1,491	-59.255%
2026-06-11	149.8000	149.8000	129.8500	129.8500	-16.366%	17	1,491	-60.008%
2026-06-10	147.3200	155.2600	144.5000	155.2600	+10.199%	103	1,487	-66.553%
2026-06-09	121.3200	142.7300	121.3200	140.8900	+15.959%	5	1,443	-63.141%
2026-06-05	121.5000	121.5000	121.5000	121.5000	+6.954%	1	1,439	-57.259%
2026-06-01	113.6000	113.6000	113.6000	113.6000	-7.552%	1	1,438	-54.287%
2026-05-26	122.3800	122.9200	122.3800	122.8800	-13.048%	3	1,437	-57.739%
2026-05-20	141.3200	141.3200	141.3200	141.3200	-0.458%	1	1,435	-63.254%
2026-05-18	141.9700	141.9700	141.9700	141.9700	-3.632%	1	1,434	-63.422%
2026-05-15	147.3200	147.3200	147.3200	147.3200	+3.021%	1	1,434	-64.750%
2026-05-14	143.0000	143.0000	143.0000	143.0000	-3.476%	1,400	1,433	-63.685%
2026-05-12	147.9700	148.1500	147.9700	148.1500	-0.624%	105	2,350	-64.948%
2026-05-08	149.0800	149.0800	149.0800	149.0800	-4.497%	5	2,350	-65.166%
2026-05-06	155.6200	156.1000	155.5900	156.1000	-5.083%	101	2,350	-66.733%
2026-05-05	165.1200	165.1200	164.4600	164.4600	+2.060%	1,407	2,367	-68.424%
2026-05-01	161.1900	161.1900	161.1400	161.1400	-4.988%	7	969	-67.773%
2026-04-30	169.6000	169.6000	169.6000	169.6000	-9.638%	3	969	-69.381%
2026-04-24	187.8000	187.8800	187.6300	187.6900	-1.049%	10	1,009	-72.332%
2026-04-23	197.1200	205.5900	189.6800	189.6800	+2.253%	397	1,004	-72.622%
2026-04-22	185.5000	185.5000	185.5000	185.5000	-7.849%	300	1,174	-72.005%
2026-04-21	196.9800	201.3000	196.7800	201.3000	+5.558%	462	894	-74.203%
2026-04-20	190.6000	191.1000	189.9000	190.7000	+2.742%	16	894	-72.769%
2026-04-17	183.0200	185.6100	182.2300	185.6100	-41.628%	306	905	-72.022%
2026-04-07	330.8500	331.3200	317.9800	317.9800	+2.277%	6	606	-83.669%
2026-04-06	311.4700	311.4700	310.9000	310.9000	-1.828%	2	605	-83.297%
2026-04-01	322.0700	322.0700	316.6900	316.6900	-25.097%	8	579	-83.602%
2026-03-30	423.7500	423.7500	422.8000	422.8000	+2.286%	2	582	-87.718%
2026-03-27	387.3200	413.3500	386.9400	413.3500	+21.374%	324	581	-87.437%
2026-03-19	340.2700	340.5600	340.2700	340.5600	+9.526%	6	468	-84.752%
2026-03-18	311.1400	311.1400	310.9400	310.9400	-4.117%	2	468	-83.299%
2026-03-13	325.0100	325.0100	324.2900	324.2900	+2.926%	6	468	-83.987%
2026-03-09	315.0700	315.0700	315.0700	315.0700	+2.395%	1	133	-83.518%
2026-03-06	307.7000	307.7000	307.7000	307.7000	+14.098%	1	134	-83.123%
2026-03-05	258.2800	269.6800	258.2800	269.6800	+8.058%	2	133	-80.744%
2026-03-04	249.5700	249.5700	249.5700	249.5700	-5.466%	1	132	-79.192%
2026-03-02	262.8400	264.0000	262.8400	264.0000	+2.524%	7	131	-80.330%
2026-02-27	257.5500	260.3000	257.5000	257.5000	+9.388%	10	134	-79.833%
2026-02-25	241.0300	241.2000	235.4000	235.4000	-12.164%	4	132	-77.940%
2026-02-12	268.0000	268.0000	268.0000	268.0000	+13.854%	41	132	-80.623%
2026-02-11	235.3900	235.3900	235.3900	235.3900	+1.356%	53	91	-77.939%
2026-02-09	231.7400	232.2400	231.7400	232.2400	-4.882%	14	38	-77.640%
2026-02-04	244.1600	244.1600	244.1600	244.1600	+0.934%	1	40	-78.731%
2026-01-30	246.6800	246.6800	241.9000	241.9000	+6.752%	39	39	-78.532%
2026-01-27	226.6000	226.6000	226.6000	226.6000	-3.669%	1	4	-77.083%
2026-01-22	235.2300	235.2300	235.2300	235.2300	-0.608%	1	3	-77.924%
2026-01-16	235.4000	236.6700	235.4000	236.6700	0.000%	2	0	-78.058%

.dark-mode .Xq19qt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xq19qt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6250SPX Feb 19 2027 6250.00 Put (SPX270219P06250000)option OPRA

SPX20270219P6250
SPX Feb 19 2027 6250.00 Put (SPX270219P06250000)
option OPRA