Dark

SPX20270219P6300
SPX Feb 19 2027 6300.00 Put (SPX270219P06300000)
option OPRA

EOD

Sep 10, 2026

61.70+17.748%(+9.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	63.0000	63.0000	61.7000	61.7000	+17.748%	5	1,820	0.000%
2026-09-08	52.4300	52.4300	52.4000	52.4000	+1.629%	125	1,824	+17.748%
2026-09-04	50.5500	51.5600	50.4300	51.5600	+1.376%	24	1,881	+19.666%
2026-09-03	50.8200	50.8700	50.7700	50.8600	-7.695%	16	1,881	+21.313%
2026-09-02	57.6200	57.6200	55.1000	55.1000	-8.167%	102	1,879	+11.978%
2026-09-01	60.1500	60.2000	60.0000	60.0000	+5.634%	100	1,897	+2.833%
2026-08-31	56.8000	56.8000	56.8000	56.8000	-1.730%	1	1,923	+8.627%
2026-08-28	54.9900	58.0000	54.9900	57.8000	+1.332%	14	1,922	+6.747%
2026-08-27	58.9300	59.3000	56.5400	57.0400	-10.763%	20	1,910	+8.170%
2026-08-25	63.9200	63.9200	63.9200	63.9200	-4.211%	2	1,912	-3.473%
2026-08-24	66.7000	66.7500	66.7000	66.7300	+1.878%	36	1,910	-7.538%
2026-08-21	67.4000	67.4000	65.3000	65.5000	-4.658%	161	1,876	-5.802%
2026-08-20	69.2400	69.2400	68.6500	68.7000	+4.407%	52	1,736	-10.189%
2026-08-19	66.4000	67.3000	65.8000	65.8000	-7.454%	105	1,684	-6.231%
2026-08-18	70.7000	71.1000	70.2000	71.1000	+7.499%	44	1,580	-13.221%
2026-08-17	66.1400	66.1400	66.1400	66.1400	+1.520%	2	1,551	-6.713%
2026-08-14	65.1500	65.1500	65.1500	65.1500	-0.077%	72	1,553	-5.295%
2026-08-13	64.8100	65.8700	64.8100	65.2000	-1.718%	25	1,625	-5.368%
2026-08-12	67.6000	67.6000	66.3400	66.3400	-6.246%	738	1,648	-6.994%
2026-08-11	70.7700	70.7700	70.7600	70.7600	+2.092%	6	1,199	-12.804%
2026-08-10	69.3100	69.3100	69.3100	69.3100	-0.986%	20	1,193	-10.980%
2026-08-07	71.5700	71.5700	70.0000	70.0000	-1.741%	60	1,193	-11.857%
2026-08-06	73.8300	73.8300	71.2400	71.2400	-2.331%	100	1,179	-13.391%
2026-08-05	71.2700	72.9800	70.9700	72.9400	+0.538%	150	1,145	-15.410%
2026-08-04	78.4100	78.4100	72.3700	72.5500	-9.775%	44	1,048	-14.955%
2026-08-03	81.3000	81.3000	80.4100	80.4100	-10.257%	10	1,061	-23.268%
2026-07-31	92.3400	102.5700	89.6000	89.6000	-6.986%	77	1,064	-31.138%
2026-07-30	105.5000	105.8500	96.3300	96.3300	-20.118%	369	1,031	-35.949%
2026-07-29	112.1100	120.5900	112.1100	120.5900	+20.929%	3	721	-48.835%
2026-07-28	99.7200	99.7200	99.7200	99.7200	-8.798%	25	722	-38.127%
2026-07-27	106.3800	109.3400	106.3800	109.3400	-3.555%	2	697	-43.571%
2026-07-23	113.3700	113.3700	113.3700	113.3700	-0.900%	1	697	-45.576%
2026-07-17	114.4000	114.4000	114.4000	114.4000	+21.910%	30	698	-46.066%
2026-07-15	93.8400	93.8400	93.8400	93.8400	-3.744%	1	682	-34.250%
2026-07-14	97.4900	97.4900	97.4900	97.4900	+0.557%	20	682	-36.711%
2026-07-13	96.9500	96.9500	96.9500	96.9500	+0.623%	5	662	-36.359%
2026-07-10	95.8700	96.3500	95.8700	96.3500	-4.679%	6	667	-35.963%
2026-07-02	101.0800	101.0800	101.0800	101.0800	-5.178%	2	662	-38.959%
2026-07-01	103.5400	106.6000	103.5400	106.6000	-5.185%	3	662	-42.120%
2026-06-29	117.4000	117.4000	112.4300	112.4300	-11.743%	16	660	-45.121%
2026-06-26	129.3700	129.3700	127.3900	127.3900	-0.313%	2	659	-51.566%
2026-06-25	127.7900	127.7900	127.7900	127.7900	+1.703%	1	657	-51.718%
2026-06-24	125.6500	125.6500	125.6500	125.6500	-3.123%	3	657	-50.895%
2026-06-23	129.8800	129.8800	127.5300	129.7000	+17.216%	6	658	-52.429%
2026-06-22	110.6500	110.6500	110.6500	110.6500	-5.306%	3	656	-44.239%
2026-06-18	116.8500	116.8500	116.8500	116.8500	-9.761%	8	656	-47.197%
2026-06-17	129.4900	129.4900	129.4900	129.4900	+14.411%	3	656	-52.352%
2026-06-16	113.5100	113.5100	113.1800	113.1800	+0.927%	2	656	-45.485%
2026-06-15	111.7600	114.1300	111.6300	112.1400	-13.626%	9	637	-44.979%
2026-06-12	137.6600	137.6600	129.8300	129.8300	-6.945%	32	637	-52.476%
2026-06-11	144.2700	144.2700	138.8400	139.5200	-13.272%	3	637	-55.777%
2026-06-10	150.9300	160.8700	150.9300	160.8700	+14.230%	4	634	-61.646%
2026-06-09	129.1000	145.9000	129.1000	140.8300	+3.513%	8	636	-56.188%
2026-06-08	133.3900	136.0500	133.1300	136.0500	-8.710%	42	632	-54.649%
2026-06-05	146.4600	149.0300	146.4600	149.0300	+21.766%	2	605	-58.599%
2026-06-04	122.3900	122.3900	122.3900	122.3900	+2.849%	1	606	-49.587%
2026-06-02	119.0000	119.0000	119.0000	119.0000	-9.464%	1	606	-48.151%
2026-05-22	133.1700	133.1700	131.4400	131.4400	-4.345%	3	606	-53.058%
2026-05-21	147.3000	147.3000	137.4100	137.4100	-4.104%	26	606	-55.098%
2026-05-20	143.2900	143.2900	143.2900	143.2900	-6.542%	2	606	-56.940%
2026-05-19	153.3200	153.3200	153.3200	153.3200	+7.082%	1	603	-59.757%
2026-05-14	144.3000	144.3000	143.1800	143.1800	-3.861%	30	603	-56.907%
2026-05-13	148.9300	148.9300	148.9300	148.9300	-6.333%	1	583	-58.571%
2026-05-12	159.0000	159.0000	159.0000	159.0000	+4.598%	9	583	-61.195%
2026-05-11	152.0100	152.0100	152.0100	152.0100	-3.998%	2	583	-59.411%
2026-05-07	158.3400	158.3400	158.3400	158.3400	-10.603%	5	574	-61.033%
2026-05-04	177.1200	177.1200	177.1200	177.1200	+4.588%	1	571	-65.165%
2026-05-01	170.1100	170.1900	169.2800	169.3500	-7.027%	8	569	-63.567%
2026-04-30	187.3200	187.3200	182.0100	182.1500	-3.369%	21	569	-66.127%
2026-04-27	190.7500	190.7500	188.5000	188.5000	-3.679%	2	556	-67.268%
2026-04-24	195.3000	195.7000	195.3000	195.7000	-1.361%	2	553	-68.472%
2026-04-23	210.7800	211.4000	198.4000	198.4000	+0.151%	24	551	-68.901%
2026-04-20	201.5000	201.5000	198.1000	198.1000	+4.044%	7	361	-68.854%
2026-04-17	193.9000	193.9000	190.4000	190.4000	-11.215%	8	354	-67.595%
2026-04-16	214.4500	214.4500	214.4500	214.4500	+1.075%	1	349	-71.229%
2026-04-15	212.1700	212.1700	212.1700	212.1700	-21.572%	1	349	-70.920%
2026-04-08	270.3300	270.5300	270.3300	270.5300	-21.767%	16	949	-77.193%
2026-04-07	345.8000	345.8000	345.8000	345.8000	+2.886%	1	949	-82.157%
2026-04-01	342.0000	342.0000	336.1000	336.1000	-14.713%	9	957	-81.642%
2026-03-31	391.9900	394.0800	391.9900	394.0800	-11.760%	4	949	-84.343%
2026-03-30	446.6000	446.6000	446.6000	446.6000	+16.667%	7	949	-86.185%
2026-03-26	383.0200	383.0200	382.8000	382.8000	+7.679%	4	342	-83.882%
2026-03-20	355.5000	355.5000	355.5000	355.5000	+13.899%	1	342	-82.644%
2026-03-16	315.4900	315.4900	312.0900	312.1200	+3.926%	6	341	-80.232%
2026-03-11	299.5700	300.9800	299.5700	300.3300	-0.411%	36	342	-79.456%
2026-03-06	301.4400	302.8200	301.1900	301.5700	+14.448%	8	360	-79.540%
2026-03-02	274.6900	274.6900	263.5000	263.5000	-0.701%	8	356	-76.584%
2026-02-26	246.0000	265.3600	246.0000	265.3600	-1.239%	3	304	-76.749%
2026-02-19	271.3000	271.3000	268.6900	268.6900	-0.940%	8	305	-77.037%
2026-02-17	271.2400	271.2400	271.2400	271.2400	+12.566%	1	261	-77.253%
2026-02-10	240.9300	240.9600	240.9300	240.9600	-0.281%	102	260	-74.394%
2026-02-09	241.5700	241.6400	241.5700	241.6400	-7.630%	2	158	-74.466%
2026-02-04	249.2600	261.6100	249.2600	261.6000	+5.770%	9	129	-76.414%
2026-02-03	247.3300	247.3300	247.3300	247.3300	+0.174%	100	132	-75.054%
2026-01-23	247.0000	247.0000	246.9000	246.9000	0.000%	32	32	-75.010%

.dark-mode .xgqhmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xgqhmL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6300SPX Feb 19 2027 6300.00 Put (SPX270219P06300000)option OPRA

SPX20270219P6300
SPX Feb 19 2027 6300.00 Put (SPX270219P06300000)
option OPRA