SPX270219P06300000
SPX Feb 19 2027 6300.00 Put
optionOPRA
EODOct 28, 2026
37.85USD-11.977%(-5.15)124Vol2,005OI
SPX270219P06300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 38.70 | 38.70 | 37.85 | 37.85 | -11.977% | 124 | 2,007 | 0.000% |
| 2026-10-26 | 42.85 | 43.00 | 41.30 | 43.00 | -12.602% | 17 | 2,012 | -11.977% |
| 2026-10-23 | 49.20 | 49.20 | 49.20 | 49.20 | -1.125% | 3 | 2,012 | -23.069% |
| 2026-10-22 | 45.56 | 49.76 | 45.56 | 49.76 | +30.467% | 8 | 2,013 | -23.935% |
| 2026-10-21 | 38.16 | 38.16 | 38.14 | 38.14 | -13.121% | 4 | 2,015 | -0.760% |
| 2026-10-20 | 43.90 | 43.90 | 43.90 | 43.90 | -17.170% | 1 | 2,015 | -13.781% |
| 2026-10-16 | 37.10 | 53.34 | 37.10 | 53.00 | +33.501% | 123 | 2,400 | -28.585% |
| 2026-10-14 | 39.70 | 39.70 | 39.70 | 39.70 | +9.790% | 1 | 2,668 | -4.660% |
| 2026-10-09 | 36.16 | 36.16 | 36.16 | 36.16 | -5.711% | 4 | 2,669 | +4.674% |
| 2026-10-08 | 38.35 | 38.35 | 38.35 | 38.35 | +1.081% | 1 | 2,695 | -1.304% |
| 2026-10-07 | 37.94 | 37.94 | 37.94 | 37.94 | +6.693% | 4 | 2,691 | -0.237% |
| 2026-10-06 | 35.80 | 35.80 | 35.56 | 35.56 | -18.065% | 7 | 2,688 | +6.440% |
| 2026-10-02 | 41.84 | 43.50 | 41.84 | 43.40 | -12.323% | 366 | 2,342 | -12.788% |
| 2026-10-01 | 49.40 | 49.50 | 49.40 | 49.50 | +11.789% | 2 | 2,340 | -23.535% |
| 2026-09-29 | 44.34 | 44.34 | 44.28 | 44.28 | -1.578% | 4 | 2,479 | -14.521% |
| 2026-09-28 | 44.99 | 44.99 | 44.99 | 44.99 | +2.530% | 7 | 2,486 | -15.870% |
| 2026-09-25 | 43.78 | 43.88 | 43.55 | 43.88 | -6.837% | 506 | 2,081 | -13.742% |
| 2026-09-24 | 47.10 | 47.10 | 47.10 | 47.10 | +12.491% | 310 | 1,957 | -19.639% |
| 2026-09-23 | 41.87 | 41.87 | 41.87 | 41.87 | -1.273% | 10 | 1,950 | -9.601% |
| 2026-09-22 | 42.42 | 42.42 | 42.41 | 42.41 | -5.860% | 4 | 1,950 | -10.752% |
| 2026-09-21 | 45.52 | 45.52 | 45.05 | 45.05 | -14.516% | 31 | 1,950 | -15.982% |
| 2026-09-18 | 53.01 | 53.01 | 52.61 | 52.70 | +1.737% | 100 | 1,850 | -28.178% |
| 2026-09-17 | 51.74 | 53.70 | 51.74 | 51.80 | -13.523% | 65 | 1,823 | -26.931% |
| 2026-09-15 | 58.20 | 59.90 | 58.20 | 59.90 | +4.556% | 16 | 1,822 | -36.811% |
| 2026-09-14 | 57.22 | 57.29 | 57.22 | 57.29 | -7.147% | 4 | 1,820 | -33.933% |
| 2026-09-10 | 63.00 | 63.00 | 61.70 | 61.70 | +17.748% | 5 | 1,824 | -38.655% |
| 2026-09-08 | 52.43 | 52.43 | 52.40 | 52.40 | +1.629% | 125 | 1,882 | -27.767% |
| 2026-09-04 | 50.55 | 51.56 | 50.43 | 51.56 | +1.376% | 24 | 1,881 | -26.590% |
| 2026-09-03 | 50.82 | 50.87 | 50.77 | 50.86 | -7.695% | 16 | 1,879 | -25.580% |
| 2026-09-02 | 57.62 | 57.62 | 55.10 | 55.10 | -8.167% | 102 | 1,897 | -31.307% |
| 2026-09-01 | 60.15 | 60.20 | 60.00 | 60.00 | +5.634% | 100 | 1,923 | -36.917% |
| 2026-08-31 | 56.80 | 56.80 | 56.80 | 56.80 | -1.730% | 1 | 1,922 | -33.363% |
| 2026-08-28 | 54.99 | 58.00 | 54.99 | 57.80 | +1.332% | 14 | 1,910 | -34.516% |
| 2026-08-27 | 58.93 | 59.30 | 56.54 | 57.04 | -10.763% | 20 | 1,912 | -33.643% |
| 2026-08-25 | 63.92 | 63.92 | 63.92 | 63.92 | -4.211% | 2 | 1,910 | -40.785% |
| 2026-08-24 | 66.70 | 66.75 | 66.70 | 66.73 | +1.878% | 36 | 1,876 | -43.279% |
| 2026-08-21 | 67.40 | 67.40 | 65.30 | 65.50 | -4.658% | 161 | 1,736 | -42.214% |
| 2026-08-20 | 69.24 | 69.24 | 68.65 | 68.70 | +4.407% | 52 | 1,684 | -44.905% |
| 2026-08-19 | 66.40 | 67.30 | 65.80 | 65.80 | -7.454% | 105 | 1,580 | -42.477% |
| 2026-08-18 | 70.70 | 71.10 | 70.20 | 71.10 | +7.499% | 44 | 1,551 | -46.765% |
| 2026-08-17 | 66.14 | 66.14 | 66.14 | 66.14 | +1.520% | 2 | 1,553 | -42.773% |
| 2026-08-14 | 65.15 | 65.15 | 65.15 | 65.15 | -0.077% | 72 | 1,625 | -41.903% |
| 2026-08-13 | 64.81 | 65.87 | 64.81 | 65.20 | -1.718% | 25 | 1,648 | -41.948% |
| 2026-08-12 | 67.60 | 67.60 | 66.34 | 66.34 | -6.246% | 738 | 1,199 | -42.945% |
| 2026-08-11 | 70.77 | 70.77 | 70.76 | 70.76 | +2.092% | 6 | 1,193 | -46.509% |
| 2026-08-10 | 69.31 | 69.31 | 69.31 | 69.31 | -0.986% | 20 | 1,193 | -45.390% |
| 2026-08-07 | 71.57 | 71.57 | 70.00 | 70.00 | -1.741% | 60 | 1,179 | -45.929% |
| 2026-08-06 | 73.83 | 73.83 | 71.24 | 71.24 | -2.331% | 100 | 1,145 | -46.870% |
| 2026-08-05 | 71.27 | 72.98 | 70.97 | 72.94 | +0.538% | 150 | 1,048 | -48.108% |
| 2026-08-04 | 78.41 | 78.41 | 72.37 | 72.55 | -9.775% | 44 | 1,061 | -47.829% |
| 2026-08-03 | 81.30 | 81.30 | 80.41 | 80.41 | -10.257% | 10 | 1,064 | -52.929% |
| 2026-07-31 | 92.34 | 102.57 | 89.60 | 89.60 | -6.986% | 77 | 1,031 | -57.757% |
| 2026-07-30 | 105.50 | 105.85 | 96.33 | 96.33 | -20.118% | 369 | 721 | -60.708% |
| 2026-07-29 | 112.11 | 120.59 | 112.11 | 120.59 | +20.929% | 3 | 722 | -68.613% |
| 2026-07-28 | 99.72 | 99.72 | 99.72 | 99.72 | -8.798% | 25 | 697 | -62.044% |
| 2026-07-27 | 106.38 | 109.34 | 106.38 | 109.34 | -3.555% | 2 | 697 | -65.383% |
| 2026-07-23 | 113.37 | 113.37 | 113.37 | 113.37 | -0.900% | 1 | 697 | -66.614% |
| 2026-07-17 | 114.40 | 114.40 | 114.40 | 114.40 | +21.910% | 30 | 682 | -66.914% |
| 2026-07-15 | 93.84 | 93.84 | 93.84 | 93.84 | -3.744% | 1 | 682 | -59.665% |
| 2026-07-14 | 97.49 | 97.49 | 97.49 | 97.49 | +0.557% | 20 | 662 | -61.176% |
| 2026-07-13 | 96.95 | 96.95 | 96.95 | 96.95 | +0.623% | 5 | 667 | -60.959% |
| 2026-07-10 | 95.87 | 96.35 | 95.87 | 96.35 | -4.679% | 6 | 661 | -60.716% |
| 2026-07-02 | 101.08 | 101.08 | 101.08 | 101.08 | -5.178% | 2 | 662 | -62.554% |
| 2026-07-01 | 103.54 | 106.60 | 103.54 | 106.60 | -5.185% | 3 | 660 | -64.493% |
| 2026-06-29 | 117.40 | 117.40 | 112.43 | 112.43 | -11.743% | 16 | 659 | -66.335% |
| 2026-06-26 | 129.37 | 129.37 | 127.39 | 127.39 | -0.313% | 2 | 657 | -70.288% |
| 2026-06-25 | 127.79 | 127.79 | 127.79 | 127.79 | +1.703% | 1 | 657 | -70.381% |
| 2026-06-24 | 125.65 | 125.65 | 125.65 | 125.65 | -3.123% | 3 | 658 | -69.877% |
| 2026-06-23 | 129.88 | 129.88 | 127.53 | 129.70 | +17.216% | 6 | 656 | -70.817% |
| 2026-06-22 | 110.65 | 110.65 | 110.65 | 110.65 | -5.306% | 3 | 659 | -65.793% |
| 2026-06-18 | 116.85 | 116.85 | 116.85 | 116.85 | -9.761% | 8 | 656 | -67.608% |
| 2026-06-17 | 129.49 | 129.49 | 129.49 | 129.49 | +14.411% | 3 | 656 | -70.770% |
| 2026-06-16 | 113.51 | 113.51 | 113.18 | 113.18 | +0.927% | 2 | 668 | -66.558% |
| 2026-06-15 | 111.76 | 114.13 | 111.63 | 112.14 | -13.626% | 9 | 669 | -66.248% |
| 2026-06-12 | 137.66 | 137.66 | 129.83 | 129.83 | -6.945% | 32 | 637 | -70.846% |
| 2026-06-11 | 144.27 | 144.27 | 138.84 | 139.52 | -13.272% | 3 | 634 | -72.871% |
| 2026-06-10 | 150.93 | 160.87 | 150.93 | 160.87 | +14.230% | 4 | 636 | -76.472% |
| 2026-06-09 | 129.10 | 145.90 | 129.10 | 140.83 | +3.513% | 8 | 632 | -73.124% |
| 2026-06-08 | 133.39 | 136.05 | 133.13 | 136.05 | -8.710% | 42 | 605 | -72.179% |
| 2026-06-05 | 146.46 | 149.03 | 146.46 | 149.03 | +21.766% | 2 | 606 | -74.602% |
| 2026-06-04 | 122.39 | 122.39 | 122.39 | 122.39 | +2.849% | 1 | 606 | -69.074% |
| 2026-06-02 | 119.00 | 119.00 | 119.00 | 119.00 | -9.464% | 1 | 606 | -68.193% |
| 2026-05-22 | 133.17 | 133.17 | 131.44 | 131.44 | -4.345% | 3 | 606 | -71.204% |
| 2026-05-21 | 147.30 | 147.30 | 137.41 | 137.41 | -4.104% | 26 | 606 | -72.455% |
| 2026-05-20 | 143.29 | 143.29 | 143.29 | 143.29 | -6.542% | 2 | 604 | -73.585% |
| 2026-05-19 | 153.32 | 153.32 | 153.32 | 153.32 | +7.082% | 1 | 603 | -75.313% |
| 2026-05-14 | 144.30 | 144.30 | 143.18 | 143.18 | -3.861% | 30 | 583 | -73.565% |
| 2026-05-13 | 148.93 | 148.93 | 148.93 | 148.93 | -6.333% | 1 | 583 | -74.585% |
| 2026-05-12 | 159.00 | 159.00 | 159.00 | 159.00 | +4.598% | 9 | 574 | -76.195% |
| 2026-05-11 | 152.01 | 152.01 | 152.01 | 152.01 | -3.998% | 2 | 574 | -75.100% |
| 2026-05-07 | 158.34 | 158.34 | 158.34 | 158.34 | -10.603% | 5 | 571 | -76.096% |
| 2026-05-04 | 177.12 | 177.12 | 177.12 | 177.12 | +4.588% | 1 | 572 | -78.630% |
| 2026-05-01 | 170.11 | 170.19 | 169.28 | 169.35 | -7.027% | 8 | 569 | -77.650% |
| 2026-04-30 | 187.32 | 187.32 | 182.01 | 182.15 | -3.369% | 21 | 569 | -79.220% |
| 2026-04-27 | 190.75 | 190.75 | 188.50 | 188.50 | -3.679% | 2 | 556 | -79.920% |
| 2026-04-24 | 195.30 | 195.70 | 195.30 | 195.70 | -1.361% | 2 | 553 | -80.659% |
| 2026-04-23 | 210.78 | 211.40 | 198.40 | 198.40 | +0.151% | 24 | 551 | -80.922% |
| 2026-04-20 | 201.50 | 201.50 | 198.10 | 198.10 | +4.044% | 7 | 361 | -80.893% |
| 2026-04-17 | 193.90 | 193.90 | 190.40 | 190.40 | -11.215% | 8 | 354 | -80.121% |
| 2026-04-16 | 214.45 | 214.45 | 214.45 | 214.45 | +1.075% | 1 | 349 | -82.350% |
| 2026-04-15 | 212.17 | 212.17 | 212.17 | 212.17 | -21.572% | 1 | 349 | -82.161% |
| 2026-04-08 | 270.33 | 270.53 | 270.33 | 270.53 | -21.767% | 16 | 949 | -86.009% |
| 2026-04-07 | 345.80 | 345.80 | 345.80 | 345.80 | +2.886% | 1 | 949 | -89.054% |
| 2026-04-01 | 342.00 | 342.00 | 336.10 | 336.10 | -14.713% | 9 | 957 | -88.738% |
| 2026-03-31 | 391.99 | 394.08 | 391.99 | 394.08 | -11.760% | 4 | 949 | -90.395% |
| 2026-03-30 | 446.60 | 446.60 | 446.60 | 446.60 | +16.667% | 7 | 949 | -91.525% |
| 2026-03-26 | 383.02 | 383.02 | 382.80 | 382.80 | +7.679% | 4 | 342 | -90.112% |
| 2026-03-20 | 355.50 | 355.50 | 355.50 | 355.50 | +13.899% | 1 | 342 | -89.353% |
| 2026-03-16 | 315.49 | 315.49 | 312.09 | 312.12 | +3.926% | 6 | 341 | -87.873% |
| 2026-03-11 | 299.57 | 300.98 | 299.57 | 300.33 | -0.411% | 36 | 342 | -87.397% |
| 2026-03-06 | 301.44 | 302.82 | 301.19 | 301.57 | +14.448% | 8 | 360 | -87.449% |
| 2026-03-02 | 274.69 | 274.69 | 263.50 | 263.50 | -0.701% | 8 | 356 | -85.636% |
| 2026-02-26 | 246.00 | 265.36 | 246.00 | 265.36 | -1.239% | 3 | 304 | -85.736% |
| 2026-02-19 | 271.30 | 271.30 | 268.69 | 268.69 | -0.940% | 8 | 305 | -85.913% |
| 2026-02-17 | 271.24 | 271.24 | 271.24 | 271.24 | +12.566% | 1 | 261 | -86.046% |
| 2026-02-10 | 240.93 | 240.96 | 240.93 | 240.96 | -0.281% | 102 | 260 | -84.292% |
| 2026-02-09 | 241.57 | 241.64 | 241.57 | 241.64 | -7.630% | 2 | 158 | -84.336% |
| 2026-02-04 | 249.26 | 261.61 | 249.26 | 261.60 | +5.770% | 9 | 129 | -85.531% |
| 2026-02-03 | 247.33 | 247.33 | 247.33 | 247.33 | +0.174% | 100 | 132 | -84.697% |
| 2026-01-23 | 247.00 | 247.00 | 246.90 | 246.90 | 0.000% | 32 | 32 | -84.670% |