Dark

SPX20270219P6350
SPX Feb 19 2027 6350.00 Put (SPX270219P06350000)
option OPRA

Inactive

Sep 4, 2026

53.01+0.665%(+0.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	52.7300	53.0100	52.4700	53.0100	+0.665%	20	1,198	0.000%
2026-09-03	52.6600	52.6600	52.6600	52.6600	-10.290%	3	1,198	+0.665%
2026-09-02	60.4600	60.4600	58.1700	58.7000	-7.413%	62	1,198	-9.693%
2026-09-01	63.4000	63.4000	63.4000	63.4000	+10.242%	1	1,238	-16.388%
2026-08-28	57.7600	57.7600	57.5100	57.5100	-13.389%	9	1,237	-7.825%
2026-08-26	66.4000	66.4000	66.4000	66.4000	-1.043%	1	1,240	-20.166%
2026-08-25	66.7000	67.1000	66.7000	67.1000	-3.730%	38	1,239	-20.999%
2026-08-24	69.6600	69.7000	68.9000	69.7000	+1.648%	47	1,202	-23.945%
2026-08-21	69.8000	69.8000	67.6700	68.5700	-7.338%	11	1,160	-22.692%
2026-08-20	74.0000	74.0000	74.0000	74.0000	+6.936%	2	1,160	-28.365%
2026-08-19	69.2000	69.2000	69.2000	69.2000	-5.978%	1	1,158	-23.396%
2026-08-18	73.5000	74.4000	73.1000	73.6000	+2.208%	50	1,158	-27.976%
2026-08-17	69.1100	72.0100	69.1100	72.0100	+6.603%	4	1,118	-26.385%
2026-08-13	67.5500	67.5500	67.5500	67.5500	-3.775%	1	1,120	-21.525%
2026-08-12	72.0000	72.0000	70.1400	70.2000	-3.941%	12	1,121	-24.487%
2026-08-11	73.0800	73.0800	73.0800	73.0800	-0.841%	2	1,117	-27.463%
2026-08-07	74.3100	74.3100	73.3400	73.7000	-1.246%	13	1,117	-28.073%
2026-08-05	74.5600	75.7200	74.1500	74.6300	-1.673%	94	1,112	-28.970%
2026-08-04	80.6200	82.0500	75.8100	75.9000	-10.474%	8	1,041	-30.158%
2026-08-03	84.6900	84.7800	84.6900	84.7800	-10.200%	805	1,041	-37.473%
2026-07-31	102.7200	102.7200	94.2300	94.4100	-24.899%	802	1,210	-43.851%
2026-07-29	117.7800	125.7100	113.3500	125.7100	+11.032%	4	427	-57.832%
2026-07-27	113.2200	113.2200	113.2200	113.2200	-1.974%	1	430	-53.180%
2026-07-24	115.5000	115.5000	115.5000	115.5000	-4.891%	1	429	-54.104%
2026-07-23	121.4400	121.4400	121.4400	121.4400	+12.528%	1	429	-56.349%
2026-07-20	109.3000	109.3000	107.9000	107.9200	-4.983%	9	429	-50.880%
2026-07-17	118.1100	118.1100	113.5800	113.5800	+10.972%	4	429	-53.328%
2026-07-14	102.3500	102.3500	102.3500	102.3500	+1.942%	3	428	-48.207%
2026-07-10	100.8000	100.8000	100.4000	100.4000	-2.619%	2	428	-47.201%
2026-07-09	103.1000	103.1000	103.1000	103.1000	-0.048%	1	427	-48.584%
2026-07-06	103.1500	103.1500	103.1500	103.1500	-17.447%	2	426	-48.609%
2026-06-29	124.9500	124.9500	124.9500	124.9500	-4.246%	1	429	-57.575%
2026-06-26	130.4900	130.4900	130.4900	130.4900	-1.069%	1	429	-59.376%
2026-06-25	127.2200	139.5800	127.2200	131.9000	-4.628%	42	429	-59.810%
2026-06-24	136.6300	138.3000	132.6600	138.3000	+1.721%	4	427	-61.670%
2026-06-23	133.3500	135.9600	132.8700	135.9600	+11.169%	5	423	-61.011%
2026-06-22	123.5200	123.5200	122.3000	122.3000	+0.958%	2	393	-56.656%
2026-06-18	122.0500	122.0500	120.9200	121.1400	+2.081%	3	389	-56.241%
2026-06-16	118.6700	118.6700	118.6700	118.6700	+1.151%	1	389	-55.330%
2026-06-15	118.0000	118.0000	116.4500	117.3200	-18.731%	4	386	-54.816%
2026-06-11	144.3600	144.3600	144.3600	144.3600	-12.403%	1	386	-63.279%
2026-06-10	153.0800	166.8800	153.0800	164.8000	+17.179%	30	387	-67.834%
2026-06-08	139.3300	140.6400	134.4700	140.6400	-7.868%	9	368	-62.308%
2026-06-05	143.9000	152.6500	142.7000	152.6500	+24.898%	11	360	-65.274%
2026-06-01	122.8000	122.8000	122.2200	122.2200	-0.294%	9	356	-56.627%
2026-05-29	122.5700	122.5800	122.5700	122.5800	-2.505%	4	361	-56.755%
2026-05-28	128.5400	128.5400	125.7300	125.7300	-4.988%	7	359	-57.838%
2026-05-27	132.3500	133.0600	132.3300	132.3300	-0.399%	16	359	-59.941%
2026-05-26	133.0300	133.0300	132.6400	132.8600	-4.321%	27	359	-60.101%
2026-05-22	138.8600	138.8600	138.8600	138.8600	-2.582%	2	351	-61.825%
2026-05-21	152.8100	152.8100	142.4800	142.5400	-9.337%	10	349	-62.810%
2026-05-19	161.0700	161.6600	157.2200	157.2200	+2.350%	7	349	-66.283%
2026-05-14	153.6700	153.6700	153.6100	153.6100	-3.457%	2	343	-65.491%
2026-05-13	159.1100	159.1100	159.1100	159.1100	+0.862%	5	343	-66.683%
2026-05-11	157.7500	157.7500	157.7500	157.7500	-1.591%	5	343	-66.396%
2026-05-08	163.5500	163.5500	160.3000	160.3000	-6.115%	15	348	-66.931%
2026-05-06	171.8700	172.3000	170.6300	170.7400	-10.612%	62	348	-68.953%
2026-05-04	191.2200	191.2200	191.0100	191.0100	+7.934%	2	330	-72.248%
2026-05-01	176.9400	176.9900	176.9400	176.9700	-3.956%	3	329	-70.046%
2026-04-30	184.2600	184.2600	184.2600	184.2600	-5.942%	300	329	-71.231%
2026-04-27	198.0300	198.0300	195.5000	195.9000	-1.170%	6	329	-72.940%
2026-04-24	200.5900	200.6400	198.2200	198.2200	-13.259%	302	327	-73.257%
2026-04-14	228.3700	228.5200	228.3700	228.5200	-18.792%	2	27	-76.803%
2026-04-08	271.7300	281.4000	271.7300	281.4000	-37.809%	2	26	-81.162%
2026-03-30	435.2100	452.6000	435.2100	452.4800	+6.049%	4	27	-88.285%
2026-03-27	417.4300	426.9600	417.3600	426.6700	+15.729%	8	27	-87.576%
2026-03-24	368.1800	368.6800	368.1800	368.6800	+16.145%	2	26	-85.622%
2026-03-17	316.8300	317.4400	316.8300	317.4300	+0.227%	4	26	-83.300%
2026-03-06	316.7100	316.7100	316.7100	316.7100	+16.772%	1	26	-83.262%
2026-03-04	270.2200	271.2300	270.2200	271.2200	-2.816%	4	25	-80.455%
2026-03-02	279.0800	279.0800	279.0800	279.0800	+0.212%	3	23	-81.005%
2026-02-27	278.6400	278.6400	278.4900	278.4900	+8.446%	2	20	-80.965%
2026-01-23	257.0000	257.0000	256.8000	256.8000	-7.426%	15	20	-79.357%
2026-01-20	277.4000	277.4000	277.4000	277.4000	0.000%	5	5	-80.890%

.dark-mode .G2LH43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G2LH43{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6350SPX Feb 19 2027 6350.00 Put (SPX270219P06350000)option OPRA

SPX20270219P6350
SPX Feb 19 2027 6350.00 Put (SPX270219P06350000)
option OPRA