SPX270219P06475000
SPX Feb 19 2027 6475.00 Put
optionOPRA
EODOct 27, 2026
46.50USD-9.002%(-4.60)4Vol531OI
SPX270219P06475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 46.50 | 46.50 | 46.50 | 46.50 | -9.002% | 4 | 531 | 0.000% |
| 2026-10-26 | 50.70 | 51.10 | 50.70 | 51.10 | -13.682% | 3 | 530 | -9.002% |
| 2026-10-23 | 57.46 | 59.60 | 57.46 | 59.20 | +33.937% | 35 | 507 | -21.453% |
| 2026-10-16 | 44.20 | 44.20 | 44.20 | 44.20 | -3.976% | 1 | 506 | +5.204% |
| 2026-10-15 | 46.54 | 46.54 | 46.03 | 46.03 | -8.380% | 3 | 509 | +1.021% |
| 2026-10-14 | 44.23 | 50.24 | 43.98 | 50.24 | +14.703% | 10 | 501 | -7.444% |
| 2026-10-09 | 43.72 | 44.20 | 43.72 | 43.80 | -2.580% | 12 | 497 | +6.164% |
| 2026-10-08 | 44.96 | 44.96 | 44.96 | 44.96 | +1.261% | 4 | 493 | +3.425% |
| 2026-10-07 | 44.50 | 44.50 | 44.40 | 44.40 | -12.941% | 12 | 487 | +4.730% |
| 2026-09-25 | 51.85 | 51.87 | 51.00 | 51.00 | -3.592% | 17 | 483 | -8.824% |
| 2026-09-23 | 52.90 | 52.90 | 52.90 | 52.90 | +1.731% | 2 | 483 | -12.098% |
| 2026-09-21 | 53.43 | 53.43 | 52.00 | 52.00 | -13.907% | 20 | 478 | -10.577% |
| 2026-09-18 | 63.70 | 63.80 | 60.30 | 60.40 | -1.948% | 49 | 436 | -23.013% |
| 2026-09-17 | 61.60 | 61.60 | 61.60 | 61.60 | -6.340% | 1 | 435 | -24.513% |
| 2026-09-11 | 65.77 | 65.77 | 65.77 | 65.77 | -2.994% | 4 | 431 | -29.299% |
| 2026-09-09 | 67.90 | 67.90 | 67.80 | 67.80 | +0.893% | 18 | 423 | -31.416% |
| 2026-08-28 | 65.95 | 67.20 | 65.95 | 67.20 | -10.923% | 38 | 405 | -30.804% |
| 2026-08-25 | 75.44 | 75.44 | 75.44 | 75.44 | -3.344% | 2 | 405 | -38.362% |
| 2026-08-24 | 78.05 | 78.05 | 78.05 | 78.05 | -5.463% | 1 | 406 | -40.423% |
| 2026-08-18 | 83.20 | 83.30 | 82.50 | 82.56 | +7.809% | 15 | 397 | -43.677% |
| 2026-08-14 | 76.58 | 76.58 | 76.58 | 76.58 | +0.790% | 4 | 397 | -39.279% |
| 2026-08-13 | 75.87 | 75.98 | 75.87 | 75.98 | -5.439% | 7 | 397 | -38.800% |
| 2026-08-10 | 80.25 | 80.35 | 80.25 | 80.35 | -5.001% | 2 | 398 | -42.128% |
| 2026-08-04 | 90.07 | 90.07 | 84.58 | 84.58 | -10.516% | 7 | 402 | -45.022% |
| 2026-08-03 | 94.52 | 94.52 | 94.52 | 94.52 | -13.181% | 92 | 325 | -50.804% |
| 2026-07-31 | 108.87 | 108.87 | 108.87 | 108.87 | -7.956% | 1 | 325 | -57.289% |
| 2026-07-30 | 123.55 | 123.55 | 118.28 | 118.28 | -16.422% | 3 | 326 | -60.687% |
| 2026-07-29 | 132.59 | 141.52 | 126.73 | 141.52 | +20.607% | 16 | 336 | -67.142% |
| 2026-07-28 | 116.55 | 117.34 | 116.55 | 117.34 | +0.531% | 22 | 314 | -60.372% |
| 2026-07-27 | 116.72 | 116.72 | 116.72 | 116.72 | -6.646% | 1 | 314 | -60.161% |
| 2026-07-24 | 125.03 | 125.03 | 125.03 | 125.03 | -7.275% | 2 | 313 | -62.809% |
| 2026-07-23 | 131.10 | 135.01 | 131.10 | 134.84 | +15.445% | 4 | 313 | -65.515% |
| 2026-07-22 | 116.48 | 116.80 | 116.48 | 116.80 | -6.162% | 4 | 313 | -60.188% |
| 2026-07-20 | 124.30 | 124.47 | 124.30 | 124.47 | -2.568% | 5 | 308 | -62.642% |
| 2026-07-17 | 125.70 | 127.75 | 125.70 | 127.75 | +7.924% | 3 | 306 | -63.601% |
| 2026-07-02 | 118.37 | 118.37 | 118.37 | 118.37 | -18.134% | 4 | 302 | -60.716% |
| 2026-06-29 | 143.71 | 144.59 | 143.71 | 144.59 | -3.895% | 2 | 301 | -67.840% |
| 2026-06-25 | 150.45 | 150.45 | 150.45 | 150.45 | +9.038% | 1 | 316 | -69.093% |
| 2026-06-22 | 129.40 | 137.98 | 129.40 | 137.98 | +3.193% | 2 | 315 | -66.299% |
| 2026-06-18 | 133.71 | 133.71 | 133.71 | 133.71 | -0.543% | 3 | 312 | -65.223% |
| 2026-06-17 | 134.44 | 134.44 | 134.44 | 134.44 | +2.135% | 1 | 311 | -65.412% |
| 2026-06-16 | 131.01 | 131.63 | 131.01 | 131.63 | +1.660% | 3 | 311 | -64.674% |
| 2026-06-15 | 130.94 | 133.18 | 129.48 | 129.48 | -31.419% | 11 | 302 | -64.087% |
| 2026-06-10 | 188.80 | 188.80 | 188.80 | 188.80 | +9.966% | 1 | 303 | -75.371% |
| 2026-06-09 | 160.14 | 189.87 | 160.14 | 171.69 | +7.474% | 58 | 332 | -72.916% |
| 2026-06-08 | 158.74 | 159.75 | 158.74 | 159.75 | -6.415% | 2 | 331 | -70.892% |
| 2026-06-05 | 148.14 | 170.70 | 148.14 | 170.70 | +24.872% | 12 | 338 | -72.759% |
| 2026-06-04 | 140.75 | 140.75 | 136.70 | 136.70 | -4.278% | 7 | 337 | -65.984% |
| 2026-06-03 | 141.55 | 142.81 | 141.55 | 142.81 | +3.741% | 7 | 335 | -67.439% |
| 2026-06-02 | 139.03 | 139.03 | 136.98 | 137.66 | -0.109% | 5 | 331 | -66.221% |
| 2026-06-01 | 138.19 | 139.25 | 137.15 | 137.81 | +1.630% | 47 | 300 | -66.258% |
| 2026-05-29 | 136.55 | 136.55 | 135.60 | 135.60 | -3.837% | 6 | 294 | -65.708% |
| 2026-05-28 | 146.57 | 146.64 | 141.01 | 141.01 | -5.362% | 11 | 290 | -67.024% |
| 2026-05-27 | 148.53 | 149.00 | 148.53 | 149.00 | -0.121% | 5 | 289 | -68.792% |
| 2026-05-26 | 146.40 | 150.82 | 146.40 | 149.18 | -20.284% | 6 | 290 | -68.830% |
| 2026-05-06 | 187.19 | 187.19 | 187.14 | 187.14 | -6.584% | 2 | 289 | -75.152% |
| 2026-05-05 | 200.44 | 200.44 | 200.33 | 200.33 | +3.846% | 2 | 288 | -76.788% |
| 2026-05-01 | 196.61 | 196.64 | 192.91 | 192.91 | -14.740% | 24 | 279 | -75.895% |
| 2026-04-24 | 226.39 | 226.47 | 226.23 | 226.26 | -2.247% | 20 | 279 | -79.448% |
| 2026-04-23 | 225.36 | 247.36 | 225.35 | 231.46 | -2.477% | 186 | 273 | -79.910% |
| 2026-04-21 | 237.12 | 237.67 | 236.73 | 237.34 | +2.878% | 332 | 14 | -80.408% |
| 2026-04-20 | 230.82 | 230.82 | 230.70 | 230.70 | +4.451% | 2 | 14 | -79.844% |
| 2026-04-17 | 220.83 | 220.87 | 220.83 | 220.87 | -9.379% | 8 | 14 | -78.947% |
| 2026-04-16 | 243.70 | 243.73 | 243.70 | 243.73 | -3.511% | 2 | 17 | -80.922% |
| 2026-04-15 | 252.60 | 252.60 | 252.60 | 252.60 | -15.513% | 1 | 15 | -81.591% |
| 2026-04-13 | 298.98 | 298.98 | 298.98 | 298.98 | -23.254% | 1 | 15 | -84.447% |
| 2026-04-02 | 400.76 | 400.76 | 389.57 | 389.57 | +0.685% | 4 | 12 | -88.064% |
| 2026-04-01 | 387.05 | 387.05 | 386.92 | 386.92 | -14.800% | 2 | 12 | -87.982% |
| 2026-03-31 | 453.90 | 454.13 | 453.90 | 454.13 | -8.034% | 2 | 11 | -89.761% |
| 2026-03-27 | 493.80 | 493.80 | 493.80 | 493.80 | +25.464% | 1 | 10 | -90.583% |
| 2026-03-25 | 384.67 | 394.11 | 384.67 | 393.58 | -3.416% | 3 | 10 | -88.185% |
| 2026-03-20 | 407.50 | 407.50 | 407.50 | 407.50 | +9.626% | 7 | 9 | -88.589% |
| 2026-03-18 | 371.72 | 371.72 | 371.72 | 371.72 | +6.419% | 1 | 14 | -87.491% |
| 2026-03-17 | 347.00 | 349.30 | 346.60 | 349.30 | +12.031% | 9 | 13 | -86.688% |
| 2026-02-27 | 311.79 | 311.79 | 311.79 | 311.79 | +9.604% | 1 | 5 | -85.086% |
| 2026-02-25 | 284.42 | 284.47 | 284.42 | 284.47 | -7.097% | 2 | 3 | -83.654% |
| 2026-02-23 | 306.20 | 306.20 | 306.20 | 306.20 | -0.478% | 1 | 3 | -84.814% |
| 2026-02-17 | 307.67 | 307.67 | 307.67 | 307.67 | +10.820% | 1 | 2 | -84.886% |
| 2026-02-09 | 277.63 | 277.63 | 277.63 | 277.63 | 0.000% | 1 | 1 | -83.251% |