SPX270219P06350000
SPX Feb 19 2027 6350.00 Put
optionOPRA
EODOct 26, 2026
45.10USD-13.816%(-7.23)1Vol1,425OI
SPX270219P06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 45.10 | 45.10 | 45.10 | 45.10 | -13.816% | 1 | 1,425 | 0.000% |
| 2026-10-22 | 44.97 | 52.33 | 44.97 | 52.33 | +25.642% | 8 | 1,425 | -13.816% |
| 2026-10-20 | 41.65 | 41.65 | 41.65 | 41.65 | -21.192% | 2 | 1,425 | +8.283% |
| 2026-10-16 | 52.85 | 52.85 | 52.85 | 52.85 | +26.435% | 20 | 1,425 | -14.664% |
| 2026-10-14 | 41.80 | 41.80 | 41.80 | 41.80 | +12.973% | 1 | 1,425 | +7.895% |
| 2026-10-12 | 37.00 | 37.00 | 37.00 | 37.00 | -3.495% | 1 | 1,426 | +21.892% |
| 2026-10-09 | 38.33 | 38.34 | 38.33 | 38.34 | +2.843% | 4 | 1,426 | +17.632% |
| 2026-10-06 | 38.40 | 38.40 | 36.59 | 37.28 | -17.431% | 406 | 1,169 | +20.976% |
| 2026-10-02 | 45.15 | 45.15 | 45.15 | 45.15 | -13.340% | 8 | 1,161 | -0.111% |
| 2026-10-01 | 52.10 | 52.10 | 52.10 | 52.10 | +13.557% | 1 | 1,161 | -13.436% |
| 2026-09-25 | 45.88 | 45.88 | 45.88 | 45.88 | -11.326% | 4 | 1,163 | -1.700% |
| 2026-09-24 | 51.10 | 51.74 | 51.10 | 51.74 | +10.062% | 9 | 1,172 | -12.833% |
| 2026-09-23 | 46.71 | 47.01 | 46.71 | 47.01 | +5.569% | 4 | 1,174 | -4.063% |
| 2026-09-22 | 44.52 | 44.53 | 44.52 | 44.53 | -3.989% | 2 | 1,176 | +1.280% |
| 2026-09-21 | 49.17 | 49.20 | 46.38 | 46.38 | -14.743% | 10 | 1,177 | -2.760% |
| 2026-09-17 | 54.40 | 54.40 | 54.40 | 54.40 | -8.801% | 1 | 1,177 | -17.096% |
| 2026-09-16 | 59.63 | 59.65 | 59.63 | 59.65 | +2.792% | 4 | 1,177 | -24.392% |
| 2026-09-11 | 58.03 | 58.03 | 58.03 | 58.03 | +9.470% | 12 | 1,177 | -22.282% |
| 2026-09-04 | 52.73 | 53.01 | 52.47 | 53.01 | +0.665% | 20 | 1,198 | -14.922% |
| 2026-09-03 | 52.66 | 52.66 | 52.66 | 52.66 | -10.290% | 3 | 1,198 | -14.356% |
| 2026-09-02 | 60.46 | 60.46 | 58.17 | 58.70 | -7.413% | 62 | 1,238 | -23.169% |
| 2026-09-01 | 63.40 | 63.40 | 63.40 | 63.40 | +10.242% | 1 | 1,237 | -28.864% |
| 2026-08-28 | 57.76 | 57.76 | 57.51 | 57.51 | -13.389% | 9 | 1,240 | -21.579% |
| 2026-08-26 | 66.40 | 66.40 | 66.40 | 66.40 | -1.043% | 1 | 1,239 | -32.078% |
| 2026-08-25 | 66.70 | 67.10 | 66.70 | 67.10 | -3.730% | 38 | 1,202 | -32.787% |
| 2026-08-24 | 69.66 | 69.70 | 68.90 | 69.70 | +1.648% | 47 | 1,160 | -35.294% |
| 2026-08-21 | 69.80 | 69.80 | 67.67 | 68.57 | -7.338% | 11 | 1,160 | -34.228% |
| 2026-08-20 | 74.00 | 74.00 | 74.00 | 74.00 | +6.936% | 2 | 1,158 | -39.054% |
| 2026-08-19 | 69.20 | 69.20 | 69.20 | 69.20 | -5.978% | 1 | 1,158 | -34.827% |
| 2026-08-18 | 73.50 | 74.40 | 73.10 | 73.60 | +2.208% | 50 | 1,118 | -38.723% |
| 2026-08-17 | 69.11 | 72.01 | 69.11 | 72.01 | +6.603% | 4 | 1,120 | -37.370% |
| 2026-08-13 | 67.55 | 67.55 | 67.55 | 67.55 | -3.775% | 1 | 1,121 | -33.235% |
| 2026-08-12 | 72.00 | 72.00 | 70.14 | 70.20 | -3.941% | 12 | 1,117 | -35.755% |
| 2026-08-11 | 73.08 | 73.08 | 73.08 | 73.08 | -0.841% | 2 | 1,117 | -38.287% |
| 2026-08-07 | 74.31 | 74.31 | 73.34 | 73.70 | -1.246% | 13 | 1,112 | -38.806% |
| 2026-08-05 | 74.56 | 75.72 | 74.15 | 74.63 | -1.673% | 94 | 1,041 | -39.569% |
| 2026-08-04 | 80.62 | 82.05 | 75.81 | 75.90 | -10.474% | 8 | 1,041 | -40.580% |
| 2026-08-03 | 84.69 | 84.78 | 84.69 | 84.78 | -10.200% | 805 | 1,210 | -46.803% |
| 2026-07-31 | 102.72 | 102.72 | 94.23 | 94.41 | -24.899% | 802 | 427 | -52.230% |
| 2026-07-29 | 117.78 | 125.71 | 113.35 | 125.71 | +11.032% | 4 | 430 | -64.124% |
| 2026-07-27 | 113.22 | 113.22 | 113.22 | 113.22 | -1.974% | 1 | 429 | -60.166% |
| 2026-07-24 | 115.50 | 115.50 | 115.50 | 115.50 | -4.891% | 1 | 429 | -60.952% |
| 2026-07-23 | 121.44 | 121.44 | 121.44 | 121.44 | +12.528% | 1 | 429 | -62.862% |
| 2026-07-20 | 109.30 | 109.30 | 107.90 | 107.92 | -4.983% | 9 | 429 | -58.210% |
| 2026-07-17 | 118.11 | 118.11 | 113.58 | 113.58 | +10.972% | 4 | 428 | -60.292% |
| 2026-07-14 | 102.35 | 102.35 | 102.35 | 102.35 | +1.942% | 3 | 428 | -55.936% |
| 2026-07-10 | 100.80 | 100.80 | 100.40 | 100.40 | -2.619% | 2 | 427 | -55.080% |
| 2026-07-09 | 103.10 | 103.10 | 103.10 | 103.10 | -0.048% | 1 | 426 | -56.256% |
| 2026-07-06 | 103.15 | 103.15 | 103.15 | 103.15 | -17.447% | 2 | 427 | -56.277% |
| 2026-06-29 | 124.95 | 124.95 | 124.95 | 124.95 | -4.246% | 1 | 429 | -63.906% |
| 2026-06-26 | 130.49 | 130.49 | 130.49 | 130.49 | -1.069% | 1 | 429 | -65.438% |
| 2026-06-25 | 127.22 | 139.58 | 127.22 | 131.90 | -4.628% | 42 | 427 | -65.807% |
| 2026-06-24 | 136.63 | 138.30 | 132.66 | 138.30 | +1.721% | 4 | 423 | -67.390% |
| 2026-06-23 | 133.35 | 135.96 | 132.87 | 135.96 | +11.169% | 5 | 393 | -66.828% |
| 2026-06-22 | 123.52 | 123.52 | 122.30 | 122.30 | +0.958% | 2 | 392 | -63.123% |
| 2026-06-18 | 122.05 | 122.05 | 120.92 | 121.14 | +2.081% | 3 | 389 | -62.770% |
| 2026-06-16 | 118.67 | 118.67 | 118.67 | 118.67 | +1.151% | 1 | 388 | -61.995% |
| 2026-06-15 | 118.00 | 118.00 | 116.45 | 117.32 | -18.731% | 4 | 386 | -61.558% |
| 2026-06-11 | 144.36 | 144.36 | 144.36 | 144.36 | -12.403% | 1 | 387 | -68.759% |
| 2026-06-10 | 153.08 | 166.88 | 153.08 | 164.80 | +17.179% | 30 | 368 | -72.633% |
| 2026-06-08 | 139.33 | 140.64 | 134.47 | 140.64 | -7.868% | 9 | 360 | -67.932% |
| 2026-06-05 | 143.90 | 152.65 | 142.70 | 152.65 | +24.898% | 11 | 356 | -70.455% |
| 2026-06-01 | 122.80 | 122.80 | 122.22 | 122.22 | -0.294% | 9 | 361 | -63.099% |
| 2026-05-29 | 122.57 | 122.58 | 122.57 | 122.58 | -2.505% | 4 | 359 | -63.208% |
| 2026-05-28 | 128.54 | 128.54 | 125.73 | 125.73 | -4.988% | 7 | 359 | -64.129% |
| 2026-05-27 | 132.35 | 133.06 | 132.33 | 132.33 | -0.399% | 16 | 359 | -65.919% |
| 2026-05-26 | 133.03 | 133.03 | 132.64 | 132.86 | -4.321% | 27 | 351 | -66.054% |
| 2026-05-22 | 138.86 | 138.86 | 138.86 | 138.86 | -2.582% | 2 | 349 | -67.521% |
| 2026-05-21 | 152.81 | 152.81 | 142.48 | 142.54 | -9.337% | 10 | 345 | -68.360% |
| 2026-05-19 | 161.07 | 161.66 | 157.22 | 157.22 | +2.350% | 7 | 343 | -71.314% |
| 2026-05-14 | 153.67 | 153.67 | 153.61 | 153.61 | -3.457% | 2 | 343 | -70.640% |
| 2026-05-13 | 159.11 | 159.11 | 159.11 | 159.11 | +0.862% | 5 | 348 | -71.655% |
| 2026-05-11 | 157.75 | 157.75 | 157.75 | 157.75 | -1.591% | 5 | 348 | -71.410% |
| 2026-05-08 | 163.55 | 163.55 | 160.30 | 160.30 | -6.115% | 15 | 348 | -71.865% |
| 2026-05-06 | 171.87 | 172.30 | 170.63 | 170.74 | -10.612% | 62 | 330 | -73.586% |
| 2026-05-04 | 191.22 | 191.22 | 191.01 | 191.01 | +7.934% | 2 | 329 | -76.389% |
| 2026-05-01 | 176.94 | 176.99 | 176.94 | 176.97 | -3.956% | 3 | 329 | -74.515% |
| 2026-04-30 | 184.26 | 184.26 | 184.26 | 184.26 | -5.942% | 300 | 329 | -75.524% |
| 2026-04-27 | 198.03 | 198.03 | 195.50 | 195.90 | -1.170% | 6 | 329 | -76.978% |
| 2026-04-24 | 200.59 | 200.64 | 198.22 | 198.22 | -13.259% | 302 | 327 | -77.248% |
| 2026-04-14 | 228.37 | 228.52 | 228.37 | 228.52 | -18.792% | 2 | 27 | -80.264% |
| 2026-04-08 | 271.73 | 281.40 | 271.73 | 281.40 | -37.809% | 2 | 26 | -83.973% |
| 2026-03-30 | 435.21 | 452.60 | 435.21 | 452.48 | +6.049% | 4 | 27 | -90.033% |
| 2026-03-27 | 417.43 | 426.96 | 417.36 | 426.67 | +15.729% | 8 | 27 | -89.430% |
| 2026-03-24 | 368.18 | 368.68 | 368.18 | 368.68 | +16.145% | 2 | 26 | -87.767% |
| 2026-03-17 | 316.83 | 317.44 | 316.83 | 317.43 | +0.227% | 4 | 26 | -85.792% |
| 2026-03-06 | 316.71 | 316.71 | 316.71 | 316.71 | +16.772% | 1 | 26 | -85.760% |
| 2026-03-04 | 270.22 | 271.23 | 270.22 | 271.22 | -2.816% | 4 | 25 | -83.371% |
| 2026-03-02 | 279.08 | 279.08 | 279.08 | 279.08 | +0.212% | 3 | 23 | -83.840% |
| 2026-02-27 | 278.64 | 278.64 | 278.49 | 278.49 | +8.446% | 2 | 20 | -83.806% |
| 2026-01-23 | 257.00 | 257.00 | 256.80 | 256.80 | -7.426% | 15 | 20 | -82.438% |
| 2026-01-20 | 277.40 | 277.40 | 277.40 | 277.40 | 0.000% | 5 | 5 | -83.742% |