SPX270219P06425000
SPX Feb 19 2027 6425.00 Put
optionOPRA
EODOct 26, 2026
48.50USD-16.451%(-9.55)1Vol197OI
SPX270219P06425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 48.50 | 48.50 | 48.50 | 48.50 | -16.451% | 1 | 196 | 0.000% |
| 2026-10-16 | 54.39 | 58.05 | 54.39 | 58.05 | +37.234% | 22 | 194 | -16.451% |
| 2026-10-15 | 47.37 | 47.37 | 42.30 | 42.30 | -11.321% | 5 | 194 | +14.657% |
| 2026-10-14 | 45.20 | 47.70 | 45.20 | 47.70 | +13.571% | 4 | 191 | +1.677% |
| 2026-10-09 | 42.00 | 42.00 | 42.00 | 42.00 | +3.321% | 2 | 191 | +15.476% |
| 2026-10-07 | 43.47 | 43.47 | 40.65 | 40.65 | +1.245% | 2 | 190 | +19.311% |
| 2026-10-06 | 40.15 | 40.15 | 40.15 | 40.15 | -9.877% | 2 | 190 | +20.797% |
| 2026-10-05 | 45.11 | 45.11 | 44.55 | 44.55 | -11.414% | 8 | 190 | +8.866% |
| 2026-09-29 | 50.29 | 50.29 | 50.29 | 50.29 | -1.062% | 2 | 190 | -3.559% |
| 2026-09-23 | 50.83 | 50.83 | 50.83 | 50.83 | +8.149% | 2 | 191 | -4.584% |
| 2026-09-22 | 47.85 | 47.85 | 47.00 | 47.00 | -6.375% | 103 | 266 | +3.191% |
| 2026-09-21 | 51.35 | 51.35 | 50.20 | 50.20 | -14.334% | 8 | 272 | -3.386% |
| 2026-09-17 | 58.60 | 58.60 | 58.60 | 58.60 | -16.166% | 1 | 271 | -17.235% |
| 2026-09-16 | 72.44 | 72.96 | 69.90 | 69.90 | +1.569% | 26 | 289 | -30.615% |
| 2026-09-15 | 68.82 | 68.82 | 68.82 | 68.82 | +8.038% | 1 | 288 | -29.526% |
| 2026-09-14 | 64.10 | 64.10 | 63.70 | 63.70 | +1.482% | 13 | 275 | -23.862% |
| 2026-09-11 | 63.30 | 63.30 | 62.73 | 62.77 | +6.120% | 101 | 177 | -22.734% |
| 2026-09-08 | 59.15 | 59.15 | 59.15 | 59.15 | +2.336% | 1 | 178 | -18.005% |
| 2026-09-04 | 57.80 | 57.80 | 57.80 | 57.80 | +2.482% | 56 | 178 | -16.090% |
| 2026-09-03 | 59.89 | 59.89 | 56.40 | 56.40 | -11.737% | 2 | 177 | -14.007% |
| 2026-09-02 | 67.50 | 67.50 | 63.90 | 63.90 | -8.321% | 27 | 200 | -24.100% |
| 2026-09-01 | 69.70 | 69.70 | 69.70 | 69.70 | +9.937% | 2 | 198 | -30.416% |
| 2026-08-31 | 66.70 | 66.70 | 63.40 | 63.40 | -2.910% | 9 | 196 | -23.502% |
| 2026-08-28 | 64.40 | 65.30 | 61.60 | 65.30 | +2.608% | 12 | 190 | -25.727% |
| 2026-08-27 | 64.00 | 64.00 | 63.64 | 63.64 | -16.318% | 4 | 192 | -23.790% |
| 2026-08-24 | 76.11 | 76.11 | 76.05 | 76.05 | +2.951% | 3 | 210 | -36.226% |
| 2026-08-21 | 73.90 | 73.90 | 73.77 | 73.87 | -6.930% | 6 | 216 | -34.344% |
| 2026-08-20 | 77.78 | 79.37 | 77.78 | 79.37 | +7.693% | 7 | 223 | -38.894% |
| 2026-08-19 | 73.70 | 73.70 | 73.70 | 73.70 | -7.852% | 10 | 233 | -34.193% |
| 2026-08-18 | 79.98 | 79.98 | 79.98 | 79.98 | +5.099% | 5 | 233 | -39.360% |
| 2026-08-17 | 76.10 | 76.10 | 76.10 | 76.10 | +3.678% | 29 | 221 | -36.268% |
| 2026-08-14 | 72.40 | 73.50 | 72.40 | 73.40 | +1.339% | 6 | 219 | -33.924% |
| 2026-08-13 | 72.58 | 72.67 | 72.43 | 72.43 | -9.236% | 5 | 222 | -33.039% |
| 2026-08-05 | 79.62 | 79.80 | 79.62 | 79.80 | -1.639% | 10 | 228 | -39.223% |
| 2026-08-04 | 86.07 | 86.07 | 80.40 | 81.13 | -18.544% | 14 | 239 | -40.219% |
| 2026-07-31 | 110.46 | 110.46 | 99.60 | 99.60 | -15.328% | 58 | 191 | -51.305% |
| 2026-07-30 | 118.02 | 118.02 | 117.63 | 117.63 | -13.539% | 3 | 194 | -58.769% |
| 2026-07-29 | 125.01 | 136.05 | 124.81 | 136.05 | +13.139% | 28 | 182 | -64.351% |
| 2026-07-28 | 119.20 | 120.25 | 119.20 | 120.25 | +2.140% | 3 | 181 | -59.667% |
| 2026-07-27 | 122.83 | 122.83 | 117.73 | 117.73 | -5.324% | 52 | 180 | -58.804% |
| 2026-07-24 | 118.12 | 124.35 | 118.12 | 124.35 | -3.297% | 4 | 182 | -60.997% |
| 2026-07-23 | 129.20 | 129.20 | 128.59 | 128.59 | +18.048% | 3 | 181 | -62.283% |
| 2026-07-22 | 108.93 | 108.93 | 108.93 | 108.93 | -4.136% | 1 | 180 | -55.476% |
| 2026-07-20 | 115.60 | 115.60 | 113.63 | 113.63 | -4.255% | 3 | 185 | -57.318% |
| 2026-07-17 | 119.77 | 119.77 | 118.32 | 118.68 | +8.374% | 50 | 169 | -59.134% |
| 2026-07-16 | 108.29 | 109.51 | 108.29 | 109.51 | +2.442% | 4 | 165 | -55.712% |
| 2026-07-15 | 106.90 | 106.90 | 106.90 | 106.90 | -7.342% | 1 | 164 | -54.630% |
| 2026-07-13 | 115.38 | 115.38 | 115.37 | 115.37 | +8.840% | 3 | 161 | -57.961% |
| 2026-07-10 | 106.00 | 106.00 | 106.00 | 106.00 | -3.811% | 1 | 160 | -54.245% |
| 2026-07-09 | 115.03 | 115.03 | 110.20 | 110.20 | -6.491% | 5 | 156 | -55.989% |
| 2026-07-08 | 124.60 | 124.60 | 117.38 | 117.85 | +7.234% | 10 | 146 | -58.846% |
| 2026-07-06 | 111.00 | 111.65 | 109.90 | 109.90 | -13.225% | 37 | 109 | -55.869% |
| 2026-07-02 | 120.60 | 126.65 | 120.60 | 126.65 | +5.983% | 13 | 102 | -61.705% |
| 2026-07-01 | 116.82 | 119.50 | 116.82 | 119.50 | -5.309% | 6 | 96 | -59.414% |
| 2026-06-29 | 128.52 | 128.52 | 126.20 | 126.20 | -9.683% | 4 | 93 | -61.569% |
| 2026-06-26 | 140.04 | 140.04 | 139.73 | 139.73 | -2.375% | 3 | 90 | -65.290% |
| 2026-06-25 | 144.57 | 148.94 | 136.43 | 143.13 | +2.964% | 13 | 90 | -66.115% |
| 2026-06-24 | 141.87 | 141.87 | 139.01 | 139.01 | -4.467% | 10 | 80 | -65.110% |
| 2026-06-23 | 146.52 | 146.52 | 145.51 | 145.51 | +10.093% | 4 | 78 | -66.669% |
| 2026-06-22 | 132.97 | 133.79 | 132.17 | 132.17 | +1.755% | 4 | 73 | -63.305% |
| 2026-06-18 | 129.12 | 130.30 | 129.12 | 129.89 | -1.434% | 10 | 63 | -62.661% |
| 2026-06-17 | 131.78 | 131.78 | 131.78 | 131.78 | +5.046% | 1 | 62 | -63.196% |
| 2026-06-16 | 122.76 | 125.45 | 122.33 | 125.45 | -0.610% | 9 | 58 | -61.339% |
| 2026-06-15 | 125.13 | 126.22 | 125.10 | 126.22 | -12.128% | 26 | 32 | -61.575% |
| 2026-06-12 | 143.64 | 143.64 | 143.64 | 143.64 | -21.142% | 5 | 27 | -66.235% |
| 2026-06-10 | 180.47 | 182.15 | 180.47 | 182.15 | +10.334% | 3 | 28 | -73.374% |
| 2026-06-09 | 165.09 | 165.09 | 165.09 | 165.09 | +3.310% | 2 | 30 | -70.622% |
| 2026-06-05 | 141.61 | 159.80 | 140.00 | 159.80 | +22.031% | 5 | 30 | -69.650% |
| 2026-06-04 | 138.46 | 138.46 | 130.95 | 130.95 | -0.795% | 5 | 30 | -62.963% |
| 2026-06-02 | 132.00 | 132.00 | 132.00 | 132.00 | -2.026% | 2 | 28 | -63.258% |
| 2026-05-28 | 142.37 | 142.37 | 134.73 | 134.73 | -5.320% | 3 | 28 | -64.002% |
| 2026-05-27 | 142.30 | 142.30 | 142.30 | 142.30 | -1.235% | 2 | 28 | -65.917% |
| 2026-05-26 | 141.91 | 144.08 | 141.91 | 144.08 | -8.966% | 2 | 26 | -66.338% |
| 2026-05-14 | 158.27 | 158.27 | 158.27 | 158.27 | -17.010% | 5 | 24 | -69.356% |
| 2026-05-05 | 190.71 | 190.71 | 190.71 | 190.71 | -2.763% | 300 | 323 | -74.569% |
| 2026-04-30 | 196.13 | 196.13 | 196.13 | 196.13 | -7.250% | 300 | 323 | -75.272% |
| 2026-04-24 | 216.86 | 217.75 | 211.45 | 211.46 | -7.128% | 28 | 24 | -77.064% |
| 2026-04-21 | 227.56 | 227.69 | 227.56 | 227.69 | -3.247% | 8 | 12 | -78.699% |
| 2026-04-15 | 235.34 | 235.34 | 235.33 | 235.33 | -40.390% | 4 | 12 | -79.391% |
| 2026-03-20 | 394.32 | 395.32 | 394.22 | 394.78 | +15.663% | 12 | 12 | -87.715% |
| 2026-03-16 | 342.06 | 342.06 | 341.32 | 341.32 | +1.723% | 4 | 6 | -85.790% |
| 2026-03-06 | 331.52 | 335.54 | 330.22 | 335.54 | +15.465% | 7 | 5 | -85.546% |
| 2026-02-27 | 290.60 | 290.60 | 290.60 | 290.60 | 0.000% | 1 | 1 | -83.310% |