SPX270219P06375000
SPX Feb 19 2027 6375.00 Put
optionOPRA
EODOct 27, 2026
41.60USD-9.957%(-4.60)7Vol673OI
SPX270219P06375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 42.60 | 42.60 | 41.60 | 41.60 | -9.957% | 7 | 680 | 0.000% |
| 2026-10-26 | 48.46 | 48.46 | 45.78 | 46.20 | -9.162% | 58 | 625 | -9.957% |
| 2026-10-22 | 50.10 | 50.86 | 46.40 | 50.86 | -8.112% | 47 | 642 | -18.207% |
| 2026-10-16 | 55.35 | 55.35 | 55.35 | 55.35 | +29.021% | 20 | 633 | -24.842% |
| 2026-10-14 | 42.90 | 42.90 | 42.90 | 42.90 | +13.043% | 1 | 632 | -3.030% |
| 2026-10-06 | 39.00 | 39.02 | 37.95 | 37.95 | -8.111% | 20 | 638 | +9.618% |
| 2026-10-05 | 41.20 | 41.40 | 41.00 | 41.30 | -12.593% | 126 | 638 | +0.726% |
| 2026-10-02 | 45.16 | 47.25 | 45.02 | 47.25 | +0.962% | 21 | 636 | -11.958% |
| 2026-09-30 | 46.20 | 46.80 | 46.10 | 46.80 | -2.905% | 8 | 634 | -11.111% |
| 2026-09-29 | 48.20 | 48.20 | 48.20 | 48.20 | -1.833% | 13 | 622 | -13.693% |
| 2026-09-28 | 49.10 | 49.10 | 49.10 | 49.10 | +1.593% | 1 | 621 | -15.275% |
| 2026-09-23 | 48.33 | 48.33 | 48.33 | 48.33 | +4.610% | 2 | 621 | -13.925% |
| 2026-09-22 | 46.20 | 46.20 | 46.20 | 46.20 | -2.798% | 13 | 634 | -9.957% |
| 2026-09-21 | 50.33 | 50.33 | 47.53 | 47.53 | -15.276% | 16 | 637 | -12.476% |
| 2026-09-17 | 56.10 | 56.10 | 56.10 | 56.10 | -21.097% | 11 | 637 | -25.847% |
| 2026-09-16 | 61.60 | 71.20 | 61.60 | 71.10 | +10.748% | 54 | 586 | -41.491% |
| 2026-09-15 | 63.60 | 65.20 | 63.60 | 64.20 | +6.379% | 8 | 578 | -35.202% |
| 2026-09-11 | 60.35 | 60.35 | 60.35 | 60.35 | +0.583% | 1 | 578 | -31.069% |
| 2026-09-09 | 61.30 | 61.30 | 60.00 | 60.00 | +6.477% | 61 | 609 | -30.667% |
| 2026-09-08 | 57.50 | 57.50 | 56.35 | 56.35 | -1.658% | 72 | 538 | -26.176% |
| 2026-09-03 | 57.70 | 57.80 | 57.10 | 57.30 | -3.209% | 128 | 486 | -27.400% |
| 2026-09-02 | 62.39 | 62.39 | 59.20 | 59.20 | -4.207% | 149 | 496 | -29.730% |
| 2026-08-28 | 62.00 | 62.35 | 61.80 | 61.80 | +0.162% | 51 | 460 | -32.686% |
| 2026-08-27 | 64.21 | 64.21 | 61.70 | 61.70 | -7.496% | 6 | 458 | -32.577% |
| 2026-08-26 | 67.10 | 68.00 | 65.50 | 66.70 | -2.869% | 185 | 385 | -37.631% |
| 2026-08-25 | 68.67 | 68.67 | 68.67 | 68.67 | -5.086% | 2 | 384 | -39.420% |
| 2026-08-24 | 72.30 | 72.40 | 72.29 | 72.35 | -4.551% | 30 | 384 | -42.502% |
| 2026-08-20 | 75.60 | 75.80 | 75.60 | 75.80 | +6.446% | 34 | 362 | -45.119% |
| 2026-08-19 | 70.81 | 71.21 | 70.81 | 71.21 | -4.927% | 6 | 356 | -41.581% |
| 2026-08-18 | 74.90 | 74.90 | 74.90 | 74.90 | +6.604% | 32 | 341 | -44.459% |
| 2026-08-17 | 70.33 | 70.47 | 70.26 | 70.26 | -0.340% | 3 | 343 | -40.791% |
| 2026-08-13 | 69.85 | 70.50 | 69.85 | 70.50 | -4.342% | 3 | 344 | -40.993% |
| 2026-08-10 | 72.82 | 73.98 | 72.82 | 73.70 | -3.874% | 39 | 322 | -43.555% |
| 2026-08-05 | 76.09 | 76.90 | 76.09 | 76.67 | -1.313% | 10 | 325 | -45.741% |
| 2026-08-04 | 81.43 | 81.43 | 77.69 | 77.69 | -26.880% | 6 | 331 | -46.454% |
| 2026-07-31 | 106.25 | 106.25 | 106.25 | 106.25 | -5.472% | 1 | 331 | -60.847% |
| 2026-07-30 | 112.40 | 112.40 | 112.40 | 112.40 | -8.350% | 1 | 331 | -62.989% |
| 2026-07-29 | 118.08 | 122.64 | 104.23 | 122.64 | +13.882% | 13 | 332 | -66.080% |
| 2026-07-28 | 116.21 | 116.21 | 106.80 | 107.69 | -3.304% | 10 | 339 | -61.371% |
| 2026-07-27 | 111.40 | 111.40 | 111.37 | 111.37 | -10.178% | 3 | 338 | -62.647% |
| 2026-07-23 | 119.75 | 123.99 | 119.75 | 123.99 | +16.074% | 7 | 336 | -66.449% |
| 2026-07-22 | 106.82 | 106.82 | 106.82 | 106.82 | -1.403% | 1 | 337 | -61.056% |
| 2026-07-20 | 108.34 | 108.34 | 108.34 | 108.34 | +3.044% | 1 | 337 | -61.602% |
| 2026-07-13 | 104.07 | 105.14 | 104.07 | 105.14 | -3.302% | 250 | 338 | -60.434% |
| 2026-07-07 | 108.73 | 108.73 | 108.73 | 108.73 | -19.039% | 5 | 338 | -61.740% |
| 2026-06-29 | 134.30 | 134.30 | 134.30 | 134.30 | +0.007% | 1 | 340 | -69.025% |
| 2026-06-26 | 134.29 | 134.29 | 134.29 | 134.29 | +5.715% | 1 | 340 | -69.022% |
| 2026-06-25 | 127.03 | 127.03 | 127.03 | 127.03 | -8.559% | 2 | 342 | -67.252% |
| 2026-06-23 | 138.92 | 138.92 | 138.92 | 138.92 | +9.619% | 1 | 342 | -70.055% |
| 2026-06-22 | 126.18 | 127.08 | 125.68 | 126.73 | +2.284% | 266 | 253 | -67.174% |
| 2026-06-18 | 123.90 | 123.90 | 123.90 | 123.90 | -9.976% | 3 | 253 | -66.425% |
| 2026-06-17 | 122.63 | 137.63 | 122.63 | 137.63 | +15.558% | 8 | 246 | -69.774% |
| 2026-06-15 | 121.71 | 121.71 | 119.10 | 119.10 | -14.983% | 7 | 251 | -65.071% |
| 2026-06-12 | 143.55 | 143.55 | 140.04 | 140.09 | -4.908% | 7 | 246 | -70.305% |
| 2026-06-11 | 147.32 | 147.32 | 147.32 | 147.32 | -12.622% | 1 | 245 | -71.762% |
| 2026-06-10 | 167.83 | 168.60 | 167.83 | 168.60 | -2.464% | 10 | 247 | -75.326% |
| 2026-06-09 | 142.65 | 172.86 | 142.65 | 172.86 | +21.578% | 5 | 250 | -75.934% |
| 2026-06-08 | 141.04 | 142.18 | 141.04 | 142.18 | -1.243% | 6 | 249 | -70.741% |
| 2026-06-05 | 132.36 | 143.97 | 132.36 | 143.97 | +14.717% | 12 | 242 | -71.105% |
| 2026-06-04 | 125.50 | 125.50 | 125.50 | 125.50 | -4.874% | 5 | 247 | -66.853% |
| 2026-06-03 | 130.61 | 132.24 | 130.61 | 131.93 | +3.580% | 3 | 245 | -68.468% |
| 2026-06-02 | 127.37 | 127.37 | 127.37 | 127.37 | +0.847% | 1 | 244 | -67.339% |
| 2026-06-01 | 126.30 | 126.30 | 126.30 | 126.30 | +0.541% | 1 | 244 | -67.063% |
| 2026-05-29 | 128.71 | 128.71 | 125.62 | 125.62 | -2.650% | 6 | 243 | -66.884% |
| 2026-05-28 | 129.72 | 129.72 | 129.04 | 129.04 | -5.741% | 15 | 243 | -67.762% |
| 2026-05-27 | 136.90 | 136.90 | 136.90 | 136.90 | -0.711% | 1 | 243 | -69.613% |
| 2026-05-26 | 135.48 | 137.88 | 135.48 | 137.88 | -9.764% | 3 | 212 | -69.829% |
| 2026-05-21 | 152.80 | 152.80 | 152.80 | 152.80 | -1.177% | 5 | 207 | -72.775% |
| 2026-05-20 | 154.62 | 154.62 | 154.62 | 154.62 | -3.567% | 5 | 202 | -73.095% |
| 2026-05-15 | 160.34 | 160.34 | 160.34 | 160.34 | +0.464% | 1 | 202 | -74.055% |
| 2026-05-13 | 162.77 | 162.77 | 159.60 | 159.60 | -2.665% | 10 | 192 | -73.935% |
| 2026-05-11 | 162.01 | 163.97 | 161.63 | 163.97 | -0.769% | 17 | 177 | -74.630% |
| 2026-05-08 | 165.24 | 165.24 | 165.24 | 165.24 | -3.538% | 5 | 172 | -74.824% |
| 2026-05-06 | 171.30 | 171.30 | 171.30 | 171.30 | -6.106% | 2 | 171 | -75.715% |
| 2026-05-05 | 182.44 | 182.44 | 182.44 | 182.44 | -3.276% | 1 | 172 | -77.198% |
| 2026-05-04 | 188.62 | 188.62 | 188.62 | 188.62 | +0.170% | 1 | 171 | -77.945% |
| 2026-04-30 | 188.30 | 188.30 | 188.30 | 188.30 | -7.260% | 3 | 171 | -77.908% |
| 2026-04-29 | 202.94 | 203.04 | 202.94 | 203.04 | -2.856% | 2 | 171 | -79.511% |
| 2026-04-22 | 208.70 | 209.01 | 208.70 | 209.01 | -4.278% | 2 | 171 | -80.097% |
| 2026-04-21 | 217.92 | 218.35 | 217.92 | 218.35 | +3.141% | 4 | 170 | -80.948% |
| 2026-04-20 | 211.80 | 212.40 | 210.90 | 211.70 | -6.439% | 22 | 170 | -80.350% |
| 2026-04-15 | 224.73 | 226.27 | 224.32 | 226.27 | -43.249% | 162 | 170 | -81.615% |
| 2026-03-26 | 399.94 | 400.04 | 398.63 | 398.71 | +15.194% | 14 | 145 | -89.566% |
| 2026-03-18 | 346.71 | 346.71 | 346.12 | 346.12 | +3.252% | 156 | 145 | -87.981% |
| 2026-03-12 | 335.68 | 335.68 | 335.22 | 335.22 | +4.697% | 6 | 77 | -87.590% |
| 2026-03-06 | 323.36 | 323.98 | 319.76 | 320.18 | +8.279% | 96 | 74 | -87.007% |
| 2026-03-05 | 295.70 | 295.70 | 295.70 | 295.70 | +6.559% | 1 | 64 | -85.932% |
| 2026-02-26 | 277.77 | 277.77 | 277.50 | 277.50 | +4.100% | 2 | 64 | -85.009% |
| 2026-02-25 | 267.01 | 267.01 | 266.57 | 266.57 | -9.726% | 6 | 64 | -84.394% |
| 2026-02-23 | 295.31 | 295.31 | 295.29 | 295.29 | +14.720% | 6 | 64 | -85.912% |
| 2026-02-09 | 256.10 | 257.40 | 255.93 | 257.40 | 0.000% | 64 | 64 | -83.838% |