SPX270219P06400000
SPX Feb 19 2027 6400.00 Put
optionOPRA
EODOct 26, 2026
47.40USD-7.908%(-4.07)2Vol2,375OI
SPX270219P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 49.71 | 49.71 | 47.40 | 47.40 | -7.908% | 2 | 2,375 | 0.000% |
| 2026-10-22 | 49.62 | 54.95 | 49.62 | 51.47 | +20.201% | 166 | 2,231 | -7.908% |
| 2026-10-20 | 42.92 | 42.92 | 42.82 | 42.82 | -9.452% | 50 | 2,281 | +10.696% |
| 2026-10-19 | 47.39 | 47.39 | 47.29 | 47.29 | -14.485% | 2 | 2,282 | +0.233% |
| 2026-10-16 | 44.85 | 56.01 | 44.80 | 55.30 | +26.169% | 647 | 2,947 | -14.286% |
| 2026-10-15 | 46.22 | 46.22 | 43.83 | 43.83 | -1.594% | 26 | 2,971 | +8.145% |
| 2026-10-14 | 41.70 | 44.54 | 41.70 | 44.54 | +1.852% | 91 | 2,998 | +6.421% |
| 2026-10-08 | 43.73 | 43.73 | 43.73 | 43.73 | +7.603% | 4 | 3,130 | +8.392% |
| 2026-10-07 | 42.25 | 42.42 | 40.64 | 40.64 | +1.600% | 677 | 2,773 | +16.634% |
| 2026-10-06 | 40.10 | 40.11 | 40.00 | 40.00 | -5.527% | 593 | 2,685 | +18.500% |
| 2026-10-05 | 42.31 | 42.34 | 42.30 | 42.34 | -21.505% | 100 | 2,774 | +11.951% |
| 2026-10-01 | 54.80 | 54.80 | 53.78 | 53.94 | +7.600% | 102 | 2,509 | -12.125% |
| 2026-09-30 | 50.13 | 50.13 | 50.13 | 50.13 | +0.703% | 196 | 2,577 | -5.446% |
| 2026-09-29 | 49.13 | 51.05 | 49.06 | 49.78 | +0.221% | 127 | 2,700 | -4.781% |
| 2026-09-28 | 49.67 | 49.67 | 49.67 | 49.67 | +2.666% | 7 | 2,700 | -4.570% |
| 2026-09-25 | 48.22 | 48.38 | 47.95 | 48.38 | -1.104% | 506 | 2,186 | -2.026% |
| 2026-09-23 | 48.92 | 48.92 | 48.92 | 48.92 | +4.307% | 25 | 1,675 | -3.107% |
| 2026-09-22 | 47.04 | 47.05 | 46.90 | 46.90 | -4.227% | 3 | 1,676 | +1.066% |
| 2026-09-21 | 51.21 | 51.21 | 48.97 | 48.97 | -13.297% | 23 | 1,673 | -3.206% |
| 2026-09-18 | 56.48 | 56.48 | 56.48 | 56.48 | -1.086% | 1 | 1,672 | -16.076% |
| 2026-09-17 | 57.10 | 57.10 | 57.10 | 57.10 | -22.450% | 1 | 1,671 | -16.988% |
| 2026-09-16 | 61.82 | 74.20 | 61.82 | 73.63 | +11.224% | 64 | 1,647 | -35.624% |
| 2026-09-15 | 64.20 | 67.17 | 64.20 | 66.20 | +4.565% | 10 | 1,646 | -28.399% |
| 2026-09-14 | 63.31 | 63.31 | 63.31 | 63.31 | +5.044% | 25 | 1,621 | -25.130% |
| 2026-09-11 | 60.27 | 60.27 | 60.27 | 60.27 | -13.900% | 50 | 1,571 | -21.354% |
| 2026-09-10 | 68.53 | 70.15 | 67.27 | 70.00 | +11.288% | 141 | 1,430 | -32.286% |
| 2026-09-09 | 61.69 | 62.90 | 61.69 | 62.90 | +6.214% | 125 | 1,377 | -24.642% |
| 2026-09-08 | 58.15 | 59.22 | 58.15 | 59.22 | +7.771% | 202 | 1,211 | -19.959% |
| 2026-09-04 | 54.95 | 54.95 | 54.95 | 54.95 | -3.291% | 5 | 950 | -13.740% |
| 2026-09-03 | 56.82 | 56.82 | 56.82 | 56.82 | -9.015% | 50 | 900 | -16.579% |
| 2026-09-02 | 62.45 | 62.45 | 62.45 | 62.45 | -6.090% | 2 | 901 | -24.099% |
| 2026-09-01 | 65.60 | 66.55 | 65.60 | 66.50 | +4.560% | 41 | 860 | -28.722% |
| 2026-08-31 | 63.55 | 63.60 | 63.55 | 63.60 | -0.857% | 2 | 860 | -25.472% |
| 2026-08-28 | 64.16 | 64.16 | 64.15 | 64.15 | +2.640% | 14 | 860 | -26.111% |
| 2026-08-27 | 65.81 | 65.81 | 62.50 | 62.50 | -11.095% | 37 | 837 | -24.160% |
| 2026-08-25 | 70.20 | 70.30 | 70.20 | 70.30 | -2.712% | 10 | 837 | -32.575% |
| 2026-08-21 | 72.32 | 72.36 | 72.23 | 72.26 | -4.418% | 28 | 823 | -34.404% |
| 2026-08-20 | 75.60 | 75.60 | 75.60 | 75.60 | +3.562% | 5 | 823 | -37.302% |
| 2026-08-19 | 73.00 | 73.00 | 73.00 | 73.00 | -6.170% | 14 | 823 | -35.068% |
| 2026-08-18 | 76.90 | 77.80 | 76.90 | 77.80 | +3.872% | 103 | 720 | -39.075% |
| 2026-08-17 | 72.00 | 74.90 | 71.80 | 74.90 | +4.902% | 73 | 713 | -36.716% |
| 2026-08-14 | 70.70 | 72.46 | 70.70 | 71.40 | -0.695% | 25 | 711 | -33.613% |
| 2026-08-13 | 70.79 | 71.90 | 70.55 | 71.90 | -1.950% | 109 | 708 | -34.075% |
| 2026-08-12 | 75.24 | 75.24 | 73.33 | 73.33 | -3.131% | 3 | 706 | -35.361% |
| 2026-08-10 | 75.70 | 75.70 | 75.70 | 75.70 | -1.458% | 10 | 706 | -37.384% |
| 2026-08-07 | 78.11 | 78.11 | 76.82 | 76.82 | -1.765% | 3 | 705 | -38.297% |
| 2026-08-06 | 78.20 | 78.20 | 78.20 | 78.20 | -0.128% | 5 | 705 | -39.386% |
| 2026-08-05 | 77.81 | 78.30 | 77.81 | 78.30 | -1.348% | 22 | 707 | -39.464% |
| 2026-08-04 | 84.17 | 84.20 | 79.37 | 79.37 | -12.298% | 19 | 708 | -40.280% |
| 2026-08-03 | 90.60 | 90.60 | 90.50 | 90.50 | -6.960% | 2 | 706 | -47.624% |
| 2026-07-31 | 112.57 | 112.57 | 97.27 | 97.27 | -8.088% | 12 | 706 | -51.270% |
| 2026-07-30 | 117.60 | 118.67 | 105.83 | 105.83 | -9.050% | 12 | 703 | -55.211% |
| 2026-07-29 | 119.85 | 123.81 | 116.36 | 116.36 | +6.909% | 17 | 709 | -59.264% |
| 2026-07-28 | 116.85 | 119.13 | 108.84 | 108.84 | -4.827% | 4 | 709 | -56.450% |
| 2026-07-27 | 114.36 | 114.36 | 114.36 | 114.36 | -7.393% | 1 | 710 | -58.552% |
| 2026-07-23 | 119.64 | 125.73 | 119.64 | 123.49 | +15.089% | 36 | 713 | -61.616% |
| 2026-07-21 | 107.30 | 107.30 | 107.30 | 107.30 | -5.902% | 3 | 710 | -55.825% |
| 2026-07-20 | 110.78 | 114.03 | 110.78 | 114.03 | -4.096% | 4 | 716 | -58.432% |
| 2026-07-17 | 124.52 | 124.52 | 115.84 | 118.90 | +6.924% | 3 | 714 | -60.135% |
| 2026-07-16 | 107.07 | 111.20 | 107.02 | 111.20 | +4.032% | 3 | 713 | -57.374% |
| 2026-07-14 | 107.66 | 107.66 | 104.90 | 106.89 | -3.919% | 35 | 692 | -55.655% |
| 2026-07-13 | 109.94 | 111.25 | 109.94 | 111.25 | +3.057% | 2 | 691 | -57.393% |
| 2026-07-09 | 107.95 | 107.95 | 107.95 | 107.95 | -4.974% | 1 | 692 | -56.091% |
| 2026-07-07 | 112.69 | 115.29 | 112.69 | 113.60 | +5.724% | 3 | 691 | -58.275% |
| 2026-07-06 | 107.95 | 107.95 | 107.45 | 107.45 | -2.760% | 3 | 693 | -55.886% |
| 2026-07-02 | 110.68 | 110.68 | 110.50 | 110.50 | -2.463% | 4 | 692 | -57.104% |
| 2026-07-01 | 114.20 | 114.20 | 113.29 | 113.29 | -0.579% | 3 | 692 | -58.160% |
| 2026-06-30 | 113.95 | 113.95 | 113.95 | 113.95 | -7.718% | 5 | 692 | -58.403% |
| 2026-06-29 | 129.17 | 129.17 | 123.48 | 123.48 | -10.216% | 8 | 694 | -61.613% |
| 2026-06-26 | 136.86 | 137.53 | 135.82 | 137.53 | +0.791% | 8 | 692 | -65.535% |
| 2026-06-25 | 137.96 | 140.46 | 136.45 | 136.45 | +5.562% | 8 | 692 | -65.262% |
| 2026-06-22 | 129.52 | 129.52 | 129.26 | 129.26 | -7.107% | 9 | 691 | -63.330% |
| 2026-06-17 | 125.08 | 140.00 | 125.08 | 139.15 | +12.290% | 33 | 669 | -65.936% |
| 2026-06-16 | 123.92 | 123.92 | 123.92 | 123.92 | +1.242% | 2 | 668 | -61.750% |
| 2026-06-15 | 122.78 | 124.31 | 122.38 | 122.40 | -15.452% | 11 | 668 | -61.275% |
| 2026-06-12 | 143.21 | 144.77 | 143.21 | 144.77 | -7.725% | 155 | 661 | -67.258% |
| 2026-06-11 | 170.26 | 170.26 | 154.79 | 156.89 | -0.019% | 59 | 716 | -69.788% |
| 2026-06-10 | 156.92 | 156.92 | 156.92 | 156.92 | -5.895% | 11 | 708 | -69.794% |
| 2026-06-09 | 138.22 | 166.75 | 138.22 | 166.75 | +14.960% | 40 | 718 | -71.574% |
| 2026-06-08 | 145.05 | 145.05 | 145.05 | 145.05 | +5.529% | 1 | 716 | -67.322% |
| 2026-06-05 | 137.03 | 137.45 | 137.03 | 137.45 | +7.509% | 2 | 714 | -65.515% |
| 2026-06-04 | 127.91 | 127.91 | 127.85 | 127.85 | -5.345% | 6 | 708 | -62.925% |
| 2026-06-03 | 132.37 | 135.42 | 132.37 | 135.07 | +4.657% | 33 | 697 | -64.907% |
| 2026-06-02 | 130.08 | 130.08 | 128.64 | 129.06 | -6.728% | 10 | 696 | -63.273% |
| 2026-05-27 | 138.37 | 138.37 | 138.37 | 138.37 | -0.324% | 1 | 695 | -65.744% |
| 2026-05-26 | 138.85 | 138.85 | 138.82 | 138.82 | -7.957% | 3 | 694 | -65.855% |
| 2026-05-21 | 149.62 | 150.82 | 149.62 | 150.82 | -8.070% | 100 | 594 | -68.572% |
| 2026-05-15 | 164.65 | 164.65 | 163.51 | 164.06 | +1.724% | 24 | 599 | -71.108% |
| 2026-05-14 | 161.28 | 161.28 | 161.28 | 161.28 | -8.789% | 5 | 599 | -70.610% |
| 2026-05-12 | 176.26 | 176.82 | 176.22 | 176.82 | +7.105% | 14 | 606 | -73.193% |
| 2026-05-11 | 165.41 | 165.51 | 165.09 | 165.09 | -1.977% | 7 | 602 | -71.288% |
| 2026-05-08 | 170.68 | 170.68 | 168.42 | 168.42 | -2.507% | 61 | 584 | -71.856% |
| 2026-05-07 | 172.75 | 172.75 | 172.75 | 172.75 | -0.838% | 1 | 583 | -72.562% |
| 2026-05-06 | 174.96 | 174.96 | 174.21 | 174.21 | -6.469% | 21 | 602 | -72.791% |
| 2026-05-05 | 186.26 | 186.26 | 186.26 | 186.26 | -3.252% | 1 | 603 | -74.552% |
| 2026-05-04 | 192.52 | 192.52 | 192.52 | 192.52 | +2.979% | 1 | 602 | -75.379% |
| 2026-05-01 | 186.95 | 186.95 | 186.95 | 186.95 | -10.891% | 3 | 602 | -74.646% |
| 2026-04-29 | 206.85 | 209.80 | 206.71 | 209.80 | -2.373% | 7 | 603 | -77.407% |
| 2026-04-23 | 214.90 | 214.90 | 214.90 | 214.90 | +2.003% | 1 | 605 | -77.943% |
| 2026-04-22 | 210.68 | 210.68 | 210.68 | 210.68 | -4.799% | 1 | 604 | -77.501% |
| 2026-04-21 | 221.94 | 221.94 | 221.30 | 221.30 | -3.795% | 3 | 605 | -78.581% |
| 2026-04-16 | 230.12 | 230.12 | 230.03 | 230.03 | +0.030% | 2 | 605 | -79.394% |
| 2026-04-15 | 229.78 | 229.96 | 229.78 | 229.96 | -4.055% | 2 | 606 | -79.388% |
| 2026-04-14 | 239.68 | 239.68 | 239.68 | 239.68 | -16.257% | 10 | 607 | -80.224% |
| 2026-04-08 | 293.73 | 293.73 | 286.21 | 286.21 | -20.873% | 21 | 597 | -83.439% |
| 2026-04-07 | 361.71 | 361.71 | 361.71 | 361.71 | +3.104% | 40 | 596 | -86.896% |
| 2026-04-06 | 350.33 | 351.13 | 350.33 | 350.82 | -5.949% | 6 | 556 | -86.489% |
| 2026-04-01 | 371.96 | 373.01 | 371.22 | 373.01 | -12.311% | 364 | 556 | -87.293% |
| 2026-03-31 | 428.15 | 428.15 | 425.38 | 425.38 | -2.512% | 188 | 342 | -88.857% |
| 2026-03-27 | 443.28 | 443.93 | 436.34 | 436.34 | +13.147% | 118 | 294 | -89.137% |
| 2026-03-26 | 386.29 | 386.29 | 385.64 | 385.64 | -0.166% | 2 | 241 | -87.709% |
| 2026-03-20 | 380.05 | 386.28 | 379.38 | 386.28 | +7.587% | 148 | 241 | -87.729% |
| 2026-03-18 | 360.62 | 360.62 | 359.04 | 359.04 | -1.083% | 2 | 234 | -86.798% |
| 2026-03-13 | 356.67 | 365.46 | 356.24 | 362.97 | +2.912% | 24 | 233 | -86.941% |
| 2026-03-12 | 352.82 | 353.39 | 352.70 | 352.70 | +8.942% | 34 | 226 | -86.561% |
| 2026-03-11 | 324.14 | 324.28 | 323.59 | 323.75 | +8.714% | 24 | 209 | -85.359% |
| 2026-03-04 | 301.27 | 301.27 | 297.80 | 297.80 | +6.077% | 6 | 128 | -84.083% |
| 2026-02-26 | 280.91 | 280.91 | 280.46 | 280.74 | +6.020% | 42 | 128 | -83.116% |
| 2026-02-25 | 270.33 | 270.33 | 264.80 | 264.80 | -12.341% | 2 | 127 | -82.100% |
| 2026-02-23 | 302.13 | 302.13 | 302.08 | 302.08 | +2.630% | 4 | 127 | -84.309% |
| 2026-02-17 | 294.34 | 294.34 | 294.34 | 294.34 | -5.494% | 1 | 127 | -83.896% |
| 2026-02-05 | 311.45 | 311.45 | 311.45 | 311.45 | +21.187% | 40 | 101 | -84.781% |
| 2026-01-27 | 254.40 | 257.10 | 254.40 | 257.00 | -15.793% | 3 | 86 | -81.556% |
| 2026-01-20 | 292.30 | 306.40 | 292.30 | 305.20 | 0.000% | 86 | 86 | -84.469% |