SPX270219P06275000
SPX Feb 19 2027 6275.00 Put
optionOPRA
EODOct 26, 2026
42.00USD-13.616%(-6.62)1Vol1,982OI
SPX270219P06275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 42.00 | 42.00 | 42.00 | 42.00 | -13.616% | 1 | 1,981 | 0.000% |
| 2026-10-23 | 48.62 | 48.62 | 48.62 | 48.62 | +21.702% | 1 | 1,980 | -13.616% |
| 2026-10-22 | 39.95 | 39.95 | 39.95 | 39.95 | +12.219% | 2 | 1,983 | +5.131% |
| 2026-10-21 | 36.17 | 38.21 | 35.60 | 35.60 | -8.129% | 269 | 1,993 | +17.978% |
| 2026-10-20 | 38.75 | 38.75 | 38.75 | 38.75 | -4.697% | 2 | 1,995 | +8.387% |
| 2026-10-15 | 40.58 | 40.66 | 40.58 | 40.66 | +4.524% | 4 | 1,995 | +3.296% |
| 2026-10-14 | 38.90 | 38.90 | 38.90 | 38.90 | +11.942% | 1 | 1,995 | +7.969% |
| 2026-10-06 | 34.75 | 34.75 | 34.75 | 34.75 | -15.696% | 5 | 1,990 | +20.863% |
| 2026-10-02 | 41.22 | 41.22 | 41.22 | 41.22 | -4.957% | 2 | 1,989 | +1.892% |
| 2026-09-21 | 44.24 | 44.24 | 43.37 | 43.37 | -14.794% | 13 | 1,989 | -3.159% |
| 2026-09-17 | 50.90 | 50.90 | 50.90 | 50.90 | -5.653% | 1 | 1,988 | -17.485% |
| 2026-09-02 | 53.95 | 53.95 | 53.95 | 53.95 | -8.637% | 10 | 1,033 | -22.150% |
| 2026-09-01 | 59.05 | 59.05 | 59.05 | 59.05 | +4.439% | 1 | 1,032 | -28.874% |
| 2026-08-28 | 56.55 | 56.55 | 56.54 | 56.54 | -3.185% | 3 | 1,032 | -25.716% |
| 2026-08-27 | 57.91 | 58.40 | 57.73 | 58.40 | -10.649% | 12 | 1,038 | -28.082% |
| 2026-08-24 | 65.24 | 65.36 | 65.24 | 65.36 | +1.807% | 4 | 1,036 | -35.741% |
| 2026-08-21 | 64.39 | 64.39 | 64.20 | 64.20 | +0.078% | 43 | 1,013 | -34.579% |
| 2026-08-14 | 64.17 | 64.17 | 64.15 | 64.15 | -5.980% | 2 | 1,014 | -34.528% |
| 2026-08-11 | 68.23 | 68.23 | 68.23 | 68.23 | -1.259% | 2 | 1,012 | -38.443% |
| 2026-08-07 | 68.80 | 69.10 | 68.80 | 69.10 | -2.097% | 9 | 1,003 | -39.219% |
| 2026-08-06 | 70.56 | 70.58 | 70.56 | 70.58 | +1.554% | 2 | 1,003 | -40.493% |
| 2026-08-05 | 69.79 | 70.37 | 69.50 | 69.50 | -2.182% | 107 | 1,039 | -39.568% |
| 2026-08-04 | 75.18 | 75.18 | 70.75 | 71.05 | -9.995% | 32 | 1,051 | -40.887% |
| 2026-08-03 | 78.94 | 78.94 | 78.94 | 78.94 | -17.167% | 2 | 1,053 | -46.795% |
| 2026-07-30 | 95.30 | 95.30 | 95.30 | 95.30 | -10.052% | 2 | 1,053 | -55.929% |
| 2026-07-17 | 106.89 | 108.63 | 105.95 | 105.95 | -1.074% | 103 | 1,007 | -60.359% |
| 2026-07-02 | 99.38 | 107.10 | 99.38 | 107.10 | -11.648% | 2 | 984 | -60.784% |
| 2026-06-29 | 121.22 | 121.22 | 121.22 | 121.22 | -2.767% | 1 | 985 | -65.352% |
| 2026-06-25 | 124.67 | 124.67 | 124.67 | 124.67 | +0.833% | 1 | 984 | -66.311% |
| 2026-06-24 | 123.64 | 123.64 | 123.64 | 123.64 | -4.385% | 1 | 983 | -66.030% |
| 2026-06-23 | 126.60 | 129.31 | 126.60 | 129.31 | +3.689% | 6 | 983 | -67.520% |
| 2026-06-17 | 124.71 | 124.71 | 124.71 | 124.71 | +13.974% | 2 | 981 | -66.322% |
| 2026-06-15 | 109.42 | 109.42 | 109.42 | 109.42 | -15.759% | 10 | 996 | -61.616% |
| 2026-06-12 | 127.37 | 130.25 | 127.37 | 129.89 | -2.419% | 5 | 993 | -67.665% |
| 2026-06-11 | 139.57 | 139.57 | 133.11 | 133.11 | -13.917% | 2 | 991 | -68.447% |
| 2026-06-10 | 140.63 | 154.63 | 139.42 | 154.63 | +7.899% | 32 | 963 | -72.838% |
| 2026-06-09 | 140.66 | 143.31 | 139.48 | 143.31 | +5.530% | 7 | 958 | -70.693% |
| 2026-06-08 | 135.80 | 135.80 | 135.80 | 135.80 | +12.884% | 6 | 964 | -69.072% |
| 2026-06-04 | 120.60 | 120.60 | 120.30 | 120.30 | +3.814% | 2 | 962 | -65.087% |
| 2026-05-29 | 117.34 | 117.34 | 115.88 | 115.88 | -2.153% | 2 | 961 | -63.756% |
| 2026-05-28 | 125.28 | 125.31 | 118.43 | 118.43 | -4.952% | 7 | 961 | -64.536% |
| 2026-05-26 | 124.73 | 124.73 | 124.60 | 124.60 | -15.111% | 2 | 960 | -66.292% |
| 2026-05-18 | 146.78 | 146.78 | 146.78 | 146.78 | -7.859% | 1 | 497 | -71.386% |
| 2026-05-12 | 159.27 | 159.30 | 159.27 | 159.30 | +6.884% | 5 | 426 | -73.635% |
| 2026-05-11 | 149.04 | 149.04 | 149.04 | 149.04 | -14.058% | 5 | 426 | -71.820% |
| 2026-05-04 | 173.42 | 173.42 | 173.42 | 173.42 | +2.000% | 1 | 426 | -75.781% |
| 2026-05-01 | 170.02 | 170.02 | 170.02 | 170.02 | -8.993% | 5 | 421 | -75.297% |
| 2026-04-27 | 186.71 | 186.82 | 186.71 | 186.82 | +0.290% | 6 | 421 | -77.518% |
| 2026-04-24 | 192.20 | 192.84 | 186.28 | 186.28 | -3.796% | 308 | 426 | -77.453% |
| 2026-04-23 | 208.40 | 209.88 | 193.63 | 193.63 | -5.680% | 310 | 452 | -78.309% |
| 2026-04-21 | 201.05 | 205.29 | 198.57 | 205.29 | +4.686% | 18 | 208 | -79.541% |
| 2026-04-20 | 196.35 | 196.83 | 194.10 | 196.10 | +5.210% | 23 | 208 | -78.582% |
| 2026-04-17 | 186.85 | 186.85 | 186.21 | 186.39 | -11.222% | 22 | 202 | -77.467% |
| 2026-04-16 | 209.95 | 209.95 | 209.95 | 209.95 | +1.049% | 1 | 194 | -79.995% |
| 2026-04-15 | 207.77 | 207.77 | 207.77 | 207.77 | -48.224% | 1 | 194 | -79.785% |
| 2026-03-27 | 401.26 | 401.29 | 401.26 | 401.29 | +15.181% | 46 | 194 | -89.534% |
| 2026-03-20 | 348.40 | 348.40 | 348.40 | 348.40 | +22.642% | 1 | 171 | -87.945% |
| 2026-03-10 | 284.08 | 284.08 | 284.08 | 284.08 | -4.866% | 1 | 170 | -85.215% |
| 2026-03-03 | 305.65 | 305.65 | 298.40 | 298.61 | +16.259% | 81 | 170 | -85.935% |
| 2026-02-24 | 257.06 | 257.52 | 256.82 | 256.85 | -5.812% | 66 | 128 | -83.648% |
| 2026-02-12 | 272.70 | 272.70 | 272.70 | 272.70 | +12.315% | 4 | 95 | -84.598% |
| 2026-02-11 | 242.80 | 242.80 | 242.80 | 242.80 | -0.206% | 78 | 91 | -82.702% |
| 2026-02-06 | 243.30 | 243.30 | 243.30 | 243.30 | +0.305% | 4 | 13 | -82.737% |
| 2026-01-29 | 242.56 | 242.56 | 242.56 | 242.56 | +2.389% | 5 | 9 | -82.685% |
| 2026-01-28 | 236.90 | 236.90 | 236.90 | 236.90 | -0.537% | 3 | 4 | -82.271% |
| 2026-01-15 | 238.18 | 238.18 | 238.18 | 238.18 | 0.000% | 1 | 1 | -82.366% |