SPX270219P06325000
SPX Feb 19 2027 6325.00 Put
optionOPRA
EODOct 28, 2026
39.15USD-11.023%(-4.85)1Vol846OI
SPX270219P06325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.15 | 39.15 | 39.15 | 39.15 | -11.023% | 1 | 847 | 0.000% |
| 2026-10-26 | 42.03 | 44.00 | 41.99 | 44.00 | +17.773% | 5 | 849 | -11.023% |
| 2026-10-16 | 37.36 | 37.36 | 37.36 | 37.36 | -8.431% | 2 | 849 | +4.791% |
| 2026-10-14 | 37.80 | 40.80 | 37.80 | 40.80 | +12.088% | 3 | 849 | -4.044% |
| 2026-10-13 | 36.40 | 36.40 | 36.40 | 36.40 | +0.831% | 2 | 850 | +7.555% |
| 2026-10-12 | 36.10 | 36.10 | 36.10 | 36.10 | -4.649% | 1 | 851 | +8.449% |
| 2026-10-08 | 37.86 | 37.86 | 37.86 | 37.86 | +3.443% | 4 | 847 | +3.407% |
| 2026-10-06 | 36.60 | 36.60 | 36.60 | 36.60 | -16.629% | 3 | 846 | +6.967% |
| 2026-10-02 | 43.90 | 43.90 | 43.90 | 43.90 | -14.591% | 1 | 846 | -10.820% |
| 2026-10-01 | 52.17 | 52.17 | 51.15 | 51.40 | +16.553% | 8 | 846 | -23.833% |
| 2026-09-25 | 44.10 | 44.10 | 44.10 | 44.10 | -2.326% | 1 | 850 | -11.224% |
| 2026-09-21 | 48.05 | 48.05 | 45.15 | 45.15 | -14.972% | 32 | 870 | -13.289% |
| 2026-09-17 | 53.80 | 53.80 | 53.10 | 53.10 | -6.018% | 6 | 866 | -26.271% |
| 2026-09-11 | 56.60 | 56.60 | 56.50 | 56.50 | -11.303% | 15 | 865 | -30.708% |
| 2026-09-10 | 63.70 | 63.70 | 63.70 | 63.70 | +23.259% | 1 | 865 | -38.540% |
| 2026-09-03 | 51.45 | 51.68 | 51.45 | 51.68 | -8.693% | 7 | 898 | -24.245% |
| 2026-09-02 | 58.20 | 58.20 | 56.60 | 56.60 | -1.101% | 21 | 878 | -30.830% |
| 2026-08-28 | 57.98 | 58.38 | 56.03 | 57.23 | -2.221% | 67 | 912 | -31.592% |
| 2026-08-27 | 60.55 | 60.55 | 58.50 | 58.53 | -10.230% | 31 | 926 | -33.111% |
| 2026-08-25 | 66.76 | 66.76 | 65.20 | 65.20 | -3.550% | 3 | 925 | -39.954% |
| 2026-08-24 | 68.50 | 68.70 | 66.90 | 67.60 | -4.141% | 14 | 921 | -42.086% |
| 2026-08-20 | 70.52 | 70.52 | 70.52 | 70.52 | +5.254% | 100 | 821 | -44.484% |
| 2026-08-19 | 68.90 | 69.13 | 67.00 | 67.00 | -6.750% | 540 | 438 | -41.567% |
| 2026-08-18 | 72.90 | 72.90 | 71.80 | 71.85 | +5.895% | 7 | 431 | -45.511% |
| 2026-08-17 | 67.85 | 67.85 | 67.85 | 67.85 | +0.967% | 2 | 431 | -42.299% |
| 2026-08-13 | 66.09 | 67.20 | 66.08 | 67.20 | -1.538% | 13 | 437 | -41.741% |
| 2026-08-12 | 69.48 | 70.30 | 68.25 | 68.25 | -4.679% | 22 | 447 | -42.637% |
| 2026-08-07 | 73.22 | 73.22 | 71.60 | 71.60 | -1.241% | 83 | 381 | -45.321% |
| 2026-08-06 | 73.80 | 74.10 | 72.33 | 72.50 | -2.828% | 45 | 343 | -46.000% |
| 2026-08-05 | 72.80 | 74.63 | 72.55 | 74.61 | +0.648% | 117 | 385 | -47.527% |
| 2026-08-04 | 77.96 | 77.96 | 73.49 | 74.13 | -10.363% | 60 | 374 | -47.187% |
| 2026-08-03 | 83.40 | 83.40 | 82.70 | 82.70 | -19.709% | 2 | 373 | -52.660% |
| 2026-07-30 | 103.00 | 103.00 | 103.00 | 103.00 | -6.838% | 1 | 372 | -61.990% |
| 2026-07-29 | 115.90 | 115.90 | 110.56 | 110.56 | +2.361% | 7 | 377 | -64.589% |
| 2026-07-24 | 108.01 | 108.01 | 108.01 | 108.01 | -0.415% | 2 | 377 | -63.753% |
| 2026-07-17 | 108.59 | 108.59 | 108.46 | 108.46 | +3.394% | 2 | 376 | -63.904% |
| 2026-07-01 | 104.78 | 104.90 | 104.78 | 104.90 | -1.075% | 2 | 376 | -62.679% |
| 2026-06-30 | 109.41 | 109.41 | 106.04 | 106.04 | -18.892% | 8 | 373 | -63.080% |
| 2026-06-25 | 129.09 | 135.27 | 127.20 | 130.74 | -3.783% | 76 | 350 | -70.055% |
| 2026-06-24 | 137.72 | 137.72 | 135.88 | 135.88 | +1.882% | 72 | 301 | -71.188% |
| 2026-06-23 | 132.18 | 133.37 | 132.18 | 133.37 | +11.207% | 6 | 299 | -70.646% |
| 2026-06-22 | 119.93 | 119.93 | 119.93 | 119.93 | +2.504% | 1 | 298 | -67.356% |
| 2026-06-18 | 118.38 | 118.38 | 117.00 | 117.00 | -11.135% | 2 | 298 | -66.538% |
| 2026-06-17 | 122.39 | 131.66 | 122.39 | 131.66 | +16.720% | 8 | 292 | -70.264% |
| 2026-06-16 | 112.80 | 112.80 | 112.80 | 112.80 | -0.748% | 1 | 291 | -65.293% |
| 2026-06-15 | 116.24 | 116.24 | 113.65 | 113.65 | -16.001% | 12 | 312 | -65.552% |
| 2026-06-12 | 136.39 | 141.03 | 133.39 | 135.30 | -3.824% | 13 | 299 | -71.064% |
| 2026-06-11 | 164.20 | 164.20 | 138.37 | 140.68 | -3.153% | 8 | 302 | -72.171% |
| 2026-06-10 | 145.26 | 145.26 | 145.26 | 145.26 | +0.770% | 1 | 301 | -73.048% |
| 2026-06-09 | 150.50 | 158.40 | 144.15 | 144.15 | +4.806% | 11 | 270 | -72.841% |
| 2026-06-08 | 138.30 | 138.30 | 137.22 | 137.54 | +13.858% | 11 | 259 | -71.536% |
| 2026-06-04 | 124.57 | 124.57 | 120.80 | 120.80 | -0.494% | 2 | 257 | -67.591% |
| 2026-06-01 | 121.40 | 121.40 | 121.40 | 121.40 | -2.270% | 1 | 256 | -67.751% |
| 2026-05-28 | 131.05 | 131.05 | 124.07 | 124.22 | -4.380% | 15 | 252 | -68.483% |
| 2026-05-27 | 131.00 | 132.48 | 129.63 | 129.91 | -0.620% | 35 | 219 | -69.864% |
| 2026-05-26 | 130.25 | 130.72 | 130.20 | 130.72 | -12.121% | 7 | 212 | -70.050% |
| 2026-05-20 | 148.75 | 148.75 | 148.75 | 148.75 | -4.952% | 5 | 207 | -73.681% |
| 2026-05-15 | 156.50 | 156.50 | 156.50 | 156.50 | +7.560% | 1 | 206 | -74.984% |
| 2026-05-14 | 145.50 | 145.50 | 145.50 | 145.50 | -11.096% | 5 | 201 | -73.093% |
| 2026-05-12 | 163.66 | 163.66 | 163.66 | 163.66 | -5.508% | 5 | 199 | -76.078% |
| 2026-05-01 | 172.80 | 173.20 | 172.80 | 173.20 | -7.256% | 16 | 183 | -77.396% |
| 2026-04-30 | 186.73 | 186.75 | 186.73 | 186.75 | -2.987% | 2 | 183 | -79.036% |
| 2026-04-27 | 195.50 | 195.50 | 192.50 | 192.50 | -2.056% | 2 | 183 | -79.662% |
| 2026-04-24 | 196.15 | 196.62 | 196.12 | 196.54 | -3.230% | 4 | 182 | -80.080% |
| 2026-04-20 | 199.40 | 204.20 | 199.40 | 203.10 | -9.733% | 23 | 180 | -80.724% |
| 2026-04-14 | 225.00 | 225.00 | 225.00 | 225.00 | -17.249% | 1 | 159 | -82.600% |
| 2026-04-08 | 281.90 | 282.40 | 271.90 | 271.90 | -26.636% | 11 | 158 | -85.601% |
| 2026-03-20 | 363.94 | 371.63 | 363.94 | 370.62 | +41.908% | 17 | 152 | -89.437% |
| 2026-02-26 | 261.20 | 261.20 | 261.17 | 261.17 | -7.877% | 6 | 10 | -85.010% |
| 2026-02-23 | 283.50 | 283.50 | 283.50 | 283.50 | +11.658% | 6 | 7 | -86.190% |
| 2026-02-06 | 253.90 | 253.90 | 253.90 | 253.90 | 0.000% | 1 | 1 | -84.581% |