Dark

SPX20270219P6400
SPX Feb 19 2027 6400.00 Put (SPX270219P06400000)
option OPRA

EOD

Sep 11, 2026

60.27-13.900%(-9.73)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	60.2700	60.2700	60.2700	60.2700	-13.900%	50	1,621	0.000%
2026-09-10	68.5300	70.1500	67.2700	70.0000	+11.288%	141	1,571	-13.900%
2026-09-09	61.6900	62.9000	61.6900	62.9000	+6.214%	125	1,430	-4.181%
2026-09-08	58.1500	59.2200	58.1500	59.2200	+7.771%	202	1,377	+1.773%
2026-09-04	54.9500	54.9500	54.9500	54.9500	-3.291%	5	950	+9.682%
2026-09-03	56.8200	56.8200	56.8200	56.8200	-9.015%	50	950	+6.072%
2026-09-02	62.4500	62.4500	62.4500	62.4500	-6.090%	2	900	-3.491%
2026-09-01	65.6000	66.5500	65.6000	66.5000	+4.560%	41	901	-9.368%
2026-08-31	63.5500	63.6000	63.5500	63.6000	-0.857%	2	860	-5.236%
2026-08-28	64.1600	64.1600	64.1500	64.1500	+2.640%	14	860	-6.048%
2026-08-27	65.8100	65.8100	62.5000	62.5000	-11.095%	37	860	-3.568%
2026-08-25	70.2000	70.3000	70.2000	70.3000	-2.712%	10	837	-14.267%
2026-08-21	72.3200	72.3600	72.2300	72.2600	-4.418%	28	837	-16.593%
2026-08-20	75.6000	75.6000	75.6000	75.6000	+3.562%	5	823	-20.278%
2026-08-19	73.0000	73.0000	73.0000	73.0000	-6.170%	14	823	-17.438%
2026-08-18	76.9000	77.8000	76.9000	77.8000	+3.872%	103	823	-22.532%
2026-08-17	72.0000	74.9000	71.8000	74.9000	+4.902%	73	720	-19.533%
2026-08-14	70.7000	72.4600	70.7000	71.4000	-0.695%	25	713	-15.588%
2026-08-13	70.7900	71.9000	70.5500	71.9000	-1.950%	109	711	-16.175%
2026-08-12	75.2400	75.2400	73.3300	73.3300	-3.131%	3	708	-17.810%
2026-08-10	75.7000	75.7000	75.7000	75.7000	-1.458%	10	706	-20.383%
2026-08-07	78.1100	78.1100	76.8200	76.8200	-1.765%	3	706	-21.544%
2026-08-06	78.2000	78.2000	78.2000	78.2000	-0.128%	5	705	-22.928%
2026-08-05	77.8100	78.3000	77.8100	78.3000	-1.348%	22	705	-23.027%
2026-08-04	84.1700	84.2000	79.3700	79.3700	-12.298%	19	707	-24.065%
2026-08-03	90.6000	90.6000	90.5000	90.5000	-6.960%	2	708	-33.403%
2026-07-31	112.5700	112.5700	97.2700	97.2700	-8.088%	12	706	-38.038%
2026-07-30	117.6000	118.6700	105.8300	105.8300	-9.050%	12	706	-43.050%
2026-07-29	119.8500	123.8100	116.3600	116.3600	+6.909%	17	703	-48.204%
2026-07-28	116.8500	119.1300	108.8400	108.8400	-4.827%	4	709	-44.625%
2026-07-27	114.3600	114.3600	114.3600	114.3600	-7.393%	1	709	-47.298%
2026-07-23	119.6400	125.7300	119.6400	123.4900	+15.089%	36	718	-51.194%
2026-07-21	107.3000	107.3000	107.3000	107.3000	-5.902%	3	713	-43.830%
2026-07-20	110.7800	114.0300	110.7800	114.0300	-4.096%	4	710	-47.145%
2026-07-17	124.5200	124.5200	115.8400	118.9000	+6.924%	3	716	-49.310%
2026-07-16	107.0700	111.2000	107.0200	111.2000	+4.032%	3	714	-45.800%
2026-07-14	107.6600	107.6600	104.9000	106.8900	-3.919%	35	713	-43.615%
2026-07-13	109.9400	111.2500	109.9400	111.2500	+3.057%	2	692	-45.825%
2026-07-09	107.9500	107.9500	107.9500	107.9500	-4.974%	1	691	-44.169%
2026-07-07	112.6900	115.2900	112.6900	113.6000	+5.724%	3	692	-46.945%
2026-07-06	107.9500	107.9500	107.4500	107.4500	-2.760%	3	691	-43.909%
2026-07-02	110.6800	110.6800	110.5000	110.5000	-2.463%	4	692	-45.457%
2026-07-01	114.2000	114.2000	113.2900	113.2900	-0.579%	3	692	-46.800%
2026-06-30	113.9500	113.9500	113.9500	113.9500	-7.718%	5	692	-47.108%
2026-06-29	129.1700	129.1700	123.4800	123.4800	-10.216%	8	692	-51.190%
2026-06-26	136.8600	137.5300	135.8200	137.5300	+0.791%	8	694	-56.177%
2026-06-25	137.9600	140.4600	136.4500	136.4500	+5.562%	8	692	-55.830%
2026-06-22	129.5200	129.5200	129.2600	129.2600	-7.107%	9	692	-53.373%
2026-06-17	125.0800	140.0000	125.0800	139.1500	+12.290%	33	669	-56.687%
2026-06-16	123.9200	123.9200	123.9200	123.9200	+1.242%	2	669	-51.364%
2026-06-15	122.7800	124.3100	122.3800	122.4000	-15.452%	11	661	-50.760%
2026-06-12	143.2100	144.7700	143.2100	144.7700	-7.725%	155	661	-58.368%
2026-06-11	170.2600	170.2600	154.7900	156.8900	-0.019%	59	661	-61.585%
2026-06-10	156.9200	156.9200	156.9200	156.9200	-5.895%	11	716	-61.592%
2026-06-09	138.2200	166.7500	138.2200	166.7500	+14.960%	40	708	-63.856%
2026-06-08	145.0500	145.0500	145.0500	145.0500	+5.529%	1	718	-58.449%
2026-06-05	137.0300	137.4500	137.0300	137.4500	+7.509%	2	716	-56.151%
2026-06-04	127.9100	127.9100	127.8500	127.8500	-5.345%	6	714	-52.859%
2026-06-03	132.3700	135.4200	132.3700	135.0700	+4.657%	33	708	-55.379%
2026-06-02	130.0800	130.0800	128.6400	129.0600	-6.728%	10	697	-53.301%
2026-05-27	138.3700	138.3700	138.3700	138.3700	-0.324%	1	696	-56.443%
2026-05-26	138.8500	138.8500	138.8200	138.8200	-7.957%	3	695	-56.584%
2026-05-21	149.6200	150.8200	149.6200	150.8200	-8.070%	100	694	-60.038%
2026-05-15	164.6500	164.6500	163.5100	164.0600	+1.724%	24	594	-63.263%
2026-05-14	161.2800	161.2800	161.2800	161.2800	-8.789%	5	599	-62.630%
2026-05-12	176.2600	176.8200	176.2200	176.8200	+7.105%	14	599	-65.914%
2026-05-11	165.4100	165.5100	165.0900	165.0900	-1.977%	7	599	-63.493%
2026-05-08	170.6800	170.6800	168.4200	168.4200	-2.507%	61	602	-64.214%
2026-05-07	172.7500	172.7500	172.7500	172.7500	-0.838%	1	584	-65.111%
2026-05-06	174.9600	174.9600	174.2100	174.2100	-6.469%	21	583	-65.404%
2026-05-05	186.2600	186.2600	186.2600	186.2600	-3.252%	1	602	-67.642%
2026-05-04	192.5200	192.5200	192.5200	192.5200	+2.979%	1	603	-68.694%
2026-05-01	186.9500	186.9500	186.9500	186.9500	-10.891%	3	602	-67.761%
2026-04-29	206.8500	209.8000	206.7100	209.8000	-2.373%	7	603	-71.273%
2026-04-23	214.9000	214.9000	214.9000	214.9000	+2.003%	1	605	-71.954%
2026-04-22	210.6800	210.6800	210.6800	210.6800	-4.799%	1	604	-71.393%
2026-04-21	221.9400	221.9400	221.3000	221.3000	-3.795%	3	605	-72.765%
2026-04-16	230.1200	230.1200	230.0300	230.0300	+0.030%	2	605	-73.799%
2026-04-15	229.7800	229.9600	229.7800	229.9600	-4.055%	2	606	-73.791%
2026-04-14	239.6800	239.6800	239.6800	239.6800	-16.257%	10	607	-74.854%
2026-04-08	293.7300	293.7300	286.2100	286.2100	-20.873%	21	597	-78.942%
2026-04-07	361.7100	361.7100	361.7100	361.7100	+3.104%	40	596	-83.337%
2026-04-06	350.3300	351.1300	350.3300	350.8200	-5.949%	6	556	-82.820%
2026-04-01	371.9600	373.0100	371.2200	373.0100	-12.311%	364	556	-83.842%
2026-03-31	428.1500	428.1500	425.3800	425.3800	-2.512%	188	342	-85.831%
2026-03-27	443.2800	443.9300	436.3400	436.3400	+13.147%	118	294	-86.187%
2026-03-26	386.2900	386.2900	385.6400	385.6400	-0.166%	2	241	-84.371%
2026-03-20	380.0500	386.2800	379.3800	386.2800	+7.587%	148	241	-84.397%
2026-03-18	360.6200	360.6200	359.0400	359.0400	-1.083%	2	234	-83.214%
2026-03-13	356.6700	365.4600	356.2400	362.9700	+2.912%	24	233	-83.395%
2026-03-12	352.8200	353.3900	352.7000	352.7000	+8.942%	34	226	-82.912%
2026-03-11	324.1400	324.2800	323.5900	323.7500	+8.714%	24	209	-81.384%
2026-03-04	301.2700	301.2700	297.8000	297.8000	+6.077%	6	128	-79.762%
2026-02-26	280.9100	280.9100	280.4600	280.7400	+6.020%	42	128	-78.532%
2026-02-25	270.3300	270.3300	264.8000	264.8000	-12.341%	2	127	-77.239%
2026-02-23	302.1300	302.1300	302.0800	302.0800	+2.630%	4	127	-80.048%
2026-02-17	294.3400	294.3400	294.3400	294.3400	-5.494%	1	127	-79.524%
2026-02-05	311.4500	311.4500	311.4500	311.4500	+21.187%	40	101	-80.649%
2026-01-27	254.4000	257.1000	254.4000	257.0000	-15.793%	3	86	-76.549%
2026-01-20	292.3000	306.4000	292.3000	305.2000	0.000%	86	86	-80.252%

.dark-mode .VBf765{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VBf765{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6400SPX Feb 19 2027 6400.00 Put (SPX270219P06400000)option OPRA

SPX20270219P6400
SPX Feb 19 2027 6400.00 Put (SPX270219P06400000)
option OPRA