SPX270219P06500000
SPX Feb 19 2027 6500.00 Put
optionOPRA
EODOct 27, 2026
47.20USD-9.924%(-5.20)1Vol7,594OI
SPX270219P06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 47.20 | 47.20 | 47.20 | 47.20 | -9.924% | 1 | 7,594 | 0.000% |
| 2026-10-26 | 50.15 | 52.50 | 49.91 | 52.40 | -12.667% | 1,469 | 6,873 | -9.924% |
| 2026-10-23 | 62.25 | 62.25 | 57.58 | 60.00 | +7.623% | 119 | 6,835 | -21.333% |
| 2026-10-22 | 60.75 | 60.75 | 55.75 | 55.75 | +25.337% | 7 | 6,835 | -15.336% |
| 2026-10-21 | 45.21 | 47.21 | 44.25 | 44.48 | -7.603% | 9 | 6,831 | +6.115% |
| 2026-10-20 | 48.13 | 48.14 | 47.75 | 48.14 | -8.566% | 6 | 6,834 | -1.953% |
| 2026-10-19 | 49.46 | 52.65 | 49.46 | 52.65 | -9.255% | 5 | 6,822 | -10.351% |
| 2026-10-16 | 45.55 | 61.03 | 45.35 | 58.02 | +20.749% | 2,759 | 8,070 | -18.649% |
| 2026-10-15 | 50.92 | 50.92 | 48.05 | 48.05 | -5.227% | 3 | 8,070 | -1.769% |
| 2026-10-14 | 45.43 | 50.70 | 45.18 | 50.70 | +15.886% | 36 | 8,069 | -6.903% |
| 2026-10-13 | 43.75 | 43.75 | 43.75 | 43.75 | +0.344% | 66 | 8,319 | +7.886% |
| 2026-10-12 | 43.60 | 43.60 | 43.60 | 43.60 | -1.934% | 3 | 8,319 | +8.257% |
| 2026-10-09 | 44.90 | 44.90 | 44.46 | 44.46 | -6.792% | 10 | 8,317 | +6.163% |
| 2026-10-08 | 45.17 | 48.45 | 45.17 | 47.70 | +8.261% | 10 | 8,309 | -1.048% |
| 2026-10-07 | 46.85 | 46.85 | 44.05 | 44.06 | -0.204% | 6,028 | 6,971 | +7.127% |
| 2026-10-06 | 44.15 | 44.15 | 44.15 | 44.15 | -6.064% | 8 | 6,963 | +6.908% |
| 2026-10-05 | 48.29 | 48.29 | 47.00 | 47.00 | -22.989% | 24 | 6,953 | +0.426% |
| 2026-10-01 | 61.03 | 61.03 | 61.03 | 61.03 | +12.126% | 2 | 6,532 | -22.661% |
| 2026-09-30 | 54.05 | 54.43 | 54.05 | 54.43 | -0.675% | 27 | 6,550 | -13.283% |
| 2026-09-29 | 54.80 | 54.80 | 54.80 | 54.80 | +0.921% | 1,701 | 5,350 | -13.869% |
| 2026-09-28 | 56.94 | 56.94 | 54.30 | 54.30 | +3.923% | 1,415 | 4,139 | -13.076% |
| 2026-09-25 | 53.24 | 53.37 | 52.25 | 52.25 | -7.848% | 30 | 4,164 | -9.665% |
| 2026-09-24 | 56.70 | 56.70 | 56.70 | 56.70 | +10.959% | 650 | 3,877 | -16.755% |
| 2026-09-22 | 51.91 | 51.91 | 51.10 | 51.10 | -4.217% | 6 | 3,877 | -7.632% |
| 2026-09-21 | 55.36 | 55.36 | 53.35 | 53.35 | -13.645% | 13 | 3,880 | -11.528% |
| 2026-09-18 | 62.90 | 65.20 | 61.78 | 61.78 | -2.862% | 20 | 3,879 | -23.600% |
| 2026-09-17 | 66.05 | 66.15 | 63.00 | 63.60 | -15.347% | 20 | 3,876 | -25.786% |
| 2026-09-16 | 68.30 | 75.13 | 68.30 | 75.13 | +3.130% | 7 | 3,881 | -37.176% |
| 2026-09-15 | 74.27 | 74.27 | 72.85 | 72.85 | +6.381% | 12 | 3,881 | -35.209% |
| 2026-09-14 | 69.11 | 69.11 | 68.48 | 68.48 | +1.753% | 4 | 3,883 | -31.075% |
| 2026-09-11 | 67.05 | 68.00 | 67.05 | 67.30 | -11.529% | 57 | 3,843 | -29.866% |
| 2026-09-10 | 76.04 | 76.07 | 76.04 | 76.07 | +8.208% | 2 | 3,844 | -37.952% |
| 2026-09-09 | 68.50 | 70.30 | 68.50 | 70.30 | +7.492% | 1,002 | 4,436 | -32.859% |
| 2026-09-08 | 63.50 | 65.80 | 63.50 | 65.40 | +6.688% | 44 | 4,420 | -27.829% |
| 2026-09-04 | 61.75 | 61.75 | 61.30 | 61.30 | +0.426% | 1,980 | 2,819 | -23.002% |
| 2026-09-03 | 61.99 | 61.99 | 61.04 | 61.04 | -9.570% | 9 | 2,824 | -22.674% |
| 2026-09-02 | 72.00 | 72.00 | 67.50 | 67.50 | -8.981% | 8 | 2,829 | -30.074% |
| 2026-09-01 | 74.00 | 74.16 | 71.00 | 74.16 | +7.948% | 187 | 2,831 | -36.354% |
| 2026-08-31 | 70.30 | 70.30 | 68.65 | 68.70 | -1.236% | 3 | 2,832 | -31.295% |
| 2026-08-28 | 68.43 | 69.56 | 65.99 | 69.56 | -1.501% | 5 | 2,832 | -32.145% |
| 2026-08-27 | 71.40 | 71.40 | 70.62 | 70.62 | -4.555% | 5 | 2,828 | -33.163% |
| 2026-08-26 | 73.95 | 74.08 | 73.85 | 73.99 | -4.689% | 14 | 2,828 | -36.208% |
| 2026-08-25 | 77.63 | 77.63 | 77.63 | 77.63 | -3.433% | 9 | 2,819 | -39.199% |
| 2026-08-24 | 81.90 | 81.90 | 79.05 | 80.39 | +1.247% | 18 | 2,740 | -41.286% |
| 2026-08-21 | 81.20 | 81.63 | 78.89 | 79.40 | -6.818% | 139 | 2,711 | -40.554% |
| 2026-08-20 | 85.21 | 85.21 | 85.21 | 85.21 | +6.049% | 369 | 2,566 | -44.607% |
| 2026-08-19 | 80.46 | 80.46 | 80.35 | 80.35 | -4.866% | 3 | 2,566 | -41.257% |
| 2026-08-18 | 85.10 | 85.20 | 84.39 | 84.46 | +3.442% | 14 | 2,554 | -44.116% |
| 2026-08-17 | 79.55 | 81.65 | 79.55 | 81.65 | +3.748% | 20 | 2,546 | -42.192% |
| 2026-08-14 | 77.50 | 78.70 | 77.50 | 78.70 | +0.408% | 1,402 | 2,780 | -40.025% |
| 2026-08-13 | 77.59 | 78.86 | 77.43 | 78.38 | -2.634% | 13 | 2,787 | -39.781% |
| 2026-08-12 | 80.96 | 80.96 | 80.50 | 80.50 | -5.616% | 15 | 2,788 | -41.366% |
| 2026-08-11 | 83.42 | 85.51 | 83.37 | 85.29 | +3.558% | 108 | 2,785 | -44.659% |
| 2026-08-10 | 82.36 | 82.36 | 82.36 | 82.36 | -2.069% | 2 | 2,785 | -42.691% |
| 2026-08-07 | 84.29 | 84.61 | 84.10 | 84.10 | -2.786% | 14 | 2,785 | -43.876% |
| 2026-08-06 | 86.54 | 86.54 | 86.51 | 86.51 | -0.380% | 2 | 2,785 | -45.440% |
| 2026-08-05 | 85.09 | 87.68 | 85.09 | 86.84 | -0.310% | 134 | 2,732 | -45.647% |
| 2026-08-04 | 92.40 | 92.40 | 87.00 | 87.11 | -10.565% | 20 | 2,735 | -45.816% |
| 2026-08-03 | 97.40 | 97.40 | 97.40 | 97.40 | -8.742% | 1 | 2,736 | -51.540% |
| 2026-07-31 | 108.25 | 108.25 | 106.73 | 106.73 | -9.643% | 6 | 2,737 | -55.776% |
| 2026-07-30 | 121.51 | 121.51 | 118.12 | 118.12 | -17.468% | 3 | 2,738 | -60.041% |
| 2026-07-29 | 131.02 | 143.12 | 117.25 | 143.12 | +18.634% | 68 | 2,640 | -67.021% |
| 2026-07-28 | 127.00 | 127.00 | 119.30 | 120.64 | -9.429% | 90 | 2,664 | -60.875% |
| 2026-07-27 | 131.68 | 133.20 | 131.68 | 133.20 | -3.457% | 6 | 2,665 | -64.565% |
| 2026-07-23 | 136.63 | 137.97 | 136.63 | 137.97 | +17.883% | 2 | 2,665 | -65.790% |
| 2026-07-22 | 118.12 | 118.12 | 117.04 | 117.04 | -0.527% | 3 | 2,665 | -59.672% |
| 2026-07-21 | 117.63 | 117.66 | 117.63 | 117.66 | -5.736% | 14 | 2,661 | -59.884% |
| 2026-07-20 | 121.38 | 124.82 | 121.38 | 124.82 | -5.145% | 5 | 2,660 | -62.186% |
| 2026-07-17 | 137.55 | 137.55 | 126.69 | 131.59 | +8.127% | 217 | 2,836 | -64.131% |
| 2026-07-16 | 115.56 | 121.70 | 115.56 | 121.70 | +5.414% | 5 | 2,832 | -61.216% |
| 2026-07-15 | 115.07 | 115.45 | 114.64 | 115.45 | -1.392% | 10 | 2,824 | -59.117% |
| 2026-07-14 | 119.92 | 119.92 | 117.08 | 117.08 | -4.206% | 5 | 2,824 | -59.686% |
| 2026-07-13 | 120.44 | 124.20 | 120.44 | 122.22 | +7.683% | 105 | 2,894 | -61.381% |
| 2026-07-10 | 115.70 | 115.70 | 113.50 | 113.50 | -3.822% | 10 | 2,894 | -58.414% |
| 2026-07-09 | 120.94 | 120.94 | 118.01 | 118.01 | -5.765% | 305 | 3,062 | -60.003% |
| 2026-07-08 | 134.00 | 135.80 | 125.23 | 125.23 | +1.598% | 12 | 3,065 | -62.309% |
| 2026-07-07 | 123.44 | 126.29 | 119.10 | 123.26 | +4.724% | 19 | 3,059 | -61.707% |
| 2026-07-06 | 120.53 | 121.28 | 117.70 | 117.70 | -9.007% | 34 | 3,043 | -59.898% |
| 2026-07-02 | 120.90 | 136.02 | 120.90 | 129.35 | +3.027% | 5 | 3,042 | -63.510% |
| 2026-07-01 | 132.07 | 132.07 | 123.50 | 125.55 | +0.400% | 64 | 3,048 | -62.405% |
| 2026-06-30 | 128.20 | 129.20 | 125.05 | 125.05 | -7.719% | 44 | 3,067 | -62.255% |
| 2026-06-29 | 135.61 | 136.60 | 135.51 | 135.51 | -9.780% | 28 | 3,070 | -65.169% |
| 2026-06-26 | 151.46 | 151.46 | 150.07 | 150.20 | -1.747% | 6 | 3,071 | -68.575% |
| 2026-06-25 | 142.34 | 152.87 | 142.34 | 152.87 | +3.570% | 43 | 3,032 | -69.124% |
| 2026-06-24 | 147.60 | 147.60 | 147.60 | 147.60 | +4.696% | 1 | 3,031 | -68.022% |
| 2026-06-22 | 140.65 | 141.06 | 139.73 | 140.98 | +3.305% | 17 | 3,035 | -66.520% |
| 2026-06-18 | 140.58 | 140.58 | 136.47 | 136.47 | -8.673% | 5 | 3,035 | -65.414% |
| 2026-06-17 | 138.65 | 149.43 | 138.65 | 149.43 | +10.853% | 5 | 3,033 | -68.413% |
| 2026-06-16 | 134.33 | 135.91 | 134.33 | 134.80 | +1.905% | 82 | 2,983 | -64.985% |
| 2026-06-15 | 133.42 | 136.00 | 131.51 | 132.28 | -29.687% | 40 | 2,985 | -64.318% |
| 2026-06-10 | 171.07 | 188.13 | 171.07 | 188.13 | +7.928% | 114 | 2,800 | -74.911% |
| 2026-06-09 | 150.92 | 185.95 | 150.92 | 174.31 | +14.565% | 27 | 2,786 | -72.922% |
| 2026-06-05 | 149.72 | 152.15 | 149.72 | 152.15 | +6.102% | 105 | 2,685 | -68.978% |
| 2026-06-04 | 144.27 | 144.27 | 142.56 | 143.40 | -2.343% | 7 | 2,685 | -67.085% |
| 2026-06-03 | 146.50 | 147.36 | 146.36 | 146.84 | +4.364% | 46 | 2,642 | -67.856% |
| 2026-06-02 | 140.60 | 140.70 | 139.90 | 140.70 | +5.488% | 6 | 2,641 | -66.453% |
| 2026-06-01 | 139.10 | 141.21 | 133.38 | 133.38 | -4.579% | 167 | 2,535 | -64.612% |
| 2026-05-29 | 139.97 | 141.01 | 139.29 | 139.78 | -2.694% | 11 | 2,536 | -66.233% |
| 2026-05-28 | 149.62 | 149.62 | 143.65 | 143.65 | -6.283% | 8 | 2,536 | -67.142% |
| 2026-05-26 | 151.10 | 153.28 | 151.10 | 153.28 | -10.363% | 21 | 2,521 | -69.207% |
| 2026-05-20 | 171.00 | 171.00 | 171.00 | 171.00 | -3.297% | 141 | 2,412 | -72.398% |
| 2026-05-19 | 177.04 | 177.04 | 176.83 | 176.83 | +1.306% | 102 | 2,488 | -73.308% |
| 2026-05-18 | 177.88 | 177.88 | 174.55 | 174.55 | -1.501% | 2 | 2,488 | -72.959% |
| 2026-05-15 | 177.21 | 177.21 | 177.21 | 177.21 | +3.753% | 1 | 2,488 | -73.365% |
| 2026-05-14 | 175.40 | 175.40 | 170.50 | 170.80 | -3.791% | 1,420 | 1,083 | -72.365% |
| 2026-05-13 | 176.70 | 177.60 | 176.70 | 177.53 | -7.363% | 3 | 1,082 | -73.413% |
| 2026-05-12 | 187.81 | 191.64 | 187.81 | 191.64 | +6.013% | 6 | 1,082 | -75.370% |
| 2026-05-11 | 179.32 | 181.30 | 179.32 | 180.77 | -0.567% | 5 | 1,077 | -73.889% |
| 2026-05-08 | 184.11 | 184.11 | 181.80 | 181.80 | -4.265% | 6 | 1,074 | -74.037% |
| 2026-05-07 | 185.81 | 189.90 | 185.81 | 189.90 | -0.200% | 121 | 1,074 | -75.145% |
| 2026-05-06 | 191.91 | 191.91 | 189.98 | 190.28 | -6.187% | 303 | 1,317 | -75.194% |
| 2026-05-05 | 202.45 | 202.83 | 202.45 | 202.83 | -5.660% | 301 | 1,066 | -76.729% |
| 2026-05-04 | 215.94 | 215.95 | 214.90 | 215.00 | +5.206% | 92 | 985 | -78.047% |
| 2026-05-01 | 201.55 | 204.36 | 197.14 | 204.36 | -9.655% | 33 | 986 | -76.904% |
| 2026-04-29 | 226.20 | 226.20 | 226.20 | 226.20 | +0.453% | 206 | 986 | -79.134% |
| 2026-04-27 | 225.18 | 225.18 | 225.18 | 225.18 | -3.094% | 5 | 845 | -79.039% |
| 2026-04-24 | 231.59 | 232.38 | 231.59 | 232.37 | -7.929% | 16 | 845 | -79.688% |
| 2026-04-23 | 229.88 | 252.38 | 229.88 | 252.38 | +9.232% | 174 | 845 | -81.298% |
| 2026-04-22 | 231.30 | 231.30 | 231.05 | 231.05 | -6.408% | 6 | 745 | -79.572% |
| 2026-04-21 | 243.33 | 246.87 | 238.98 | 246.87 | +4.873% | 37 | 745 | -80.881% |
| 2026-04-20 | 235.35 | 237.19 | 234.08 | 235.40 | +4.427% | 25 | 745 | -79.949% |
| 2026-04-17 | 233.30 | 234.70 | 225.38 | 225.42 | -10.084% | 53 | 744 | -79.061% |
| 2026-04-16 | 248.59 | 250.70 | 248.59 | 250.70 | -0.842% | 3 | 745 | -81.173% |
| 2026-04-15 | 256.44 | 256.44 | 252.83 | 252.83 | -11.151% | 4 | 743 | -81.331% |
| 2026-04-13 | 306.10 | 306.10 | 284.47 | 284.56 | -7.784% | 111 | 743 | -83.413% |
| 2026-04-08 | 311.10 | 311.10 | 308.58 | 308.58 | -21.768% | 2 | 751 | -84.704% |
| 2026-04-07 | 394.53 | 394.53 | 394.44 | 394.44 | +4.200% | 2 | 752 | -88.034% |
| 2026-04-06 | 378.54 | 378.54 | 378.54 | 378.54 | -5.976% | 1 | 751 | -87.531% |
| 2026-04-01 | 408.77 | 408.77 | 402.60 | 402.60 | -5.745% | 3 | 751 | -88.276% |
| 2026-03-31 | 467.21 | 467.21 | 427.14 | 427.14 | -15.632% | 7 | 751 | -88.950% |
| 2026-03-30 | 473.07 | 506.28 | 473.07 | 506.28 | +2.097% | 37 | 753 | -90.677% |
| 2026-03-27 | 462.99 | 495.88 | 462.99 | 495.88 | +14.952% | 15 | 772 | -90.482% |
| 2026-03-26 | 429.67 | 431.38 | 428.60 | 431.38 | +8.178% | 36 | 771 | -89.058% |
| 2026-03-25 | 395.01 | 398.77 | 394.76 | 398.77 | -2.730% | 4 | 753 | -88.164% |
| 2026-03-24 | 404.98 | 409.96 | 404.47 | 409.96 | -1.333% | 5 | 752 | -88.487% |
| 2026-03-20 | 415.50 | 415.50 | 415.50 | 415.50 | +1.748% | 3 | 754 | -88.640% |
| 2026-03-19 | 420.36 | 420.36 | 408.26 | 408.36 | +15.063% | 6 | 757 | -88.442% |
| 2026-03-17 | 353.80 | 354.90 | 353.80 | 354.90 | -1.015% | 4 | 759 | -86.700% |
| 2026-03-16 | 358.54 | 358.54 | 358.54 | 358.54 | -6.092% | 1 | 755 | -86.835% |
| 2026-03-13 | 382.86 | 384.44 | 381.80 | 381.80 | +0.423% | 22 | 755 | -87.638% |
| 2026-03-12 | 366.56 | 381.21 | 363.19 | 380.19 | +9.266% | 218 | 744 | -87.585% |
| 2026-03-11 | 349.71 | 349.71 | 347.95 | 347.95 | -11.508% | 2 | 653 | -86.435% |
| 2026-03-09 | 388.43 | 393.20 | 388.43 | 393.20 | +10.736% | 33 | 627 | -87.996% |
| 2026-03-06 | 371.88 | 371.88 | 354.91 | 355.08 | +3.703% | 79 | 627 | -86.707% |
| 2026-03-05 | 323.20 | 342.40 | 323.20 | 342.40 | +12.658% | 12 | 577 | -86.215% |
| 2026-03-04 | 304.11 | 304.11 | 303.74 | 303.93 | -6.761% | 3 | 572 | -84.470% |
| 2026-03-03 | 372.10 | 372.10 | 325.97 | 325.97 | +1.390% | 8 | 570 | -85.520% |
| 2026-03-02 | 314.16 | 321.50 | 314.16 | 321.50 | +2.933% | 2 | 569 | -85.319% |
| 2026-02-27 | 316.92 | 321.06 | 312.34 | 312.34 | +1.653% | 8 | 570 | -84.888% |
| 2026-02-26 | 291.99 | 307.26 | 291.99 | 307.26 | +6.344% | 69 | 565 | -84.638% |
| 2026-02-25 | 292.06 | 292.87 | 288.93 | 288.93 | -4.706% | 398 | 178 | -83.664% |
| 2026-02-24 | 310.12 | 310.80 | 302.60 | 303.20 | -4.615% | 66 | 178 | -84.433% |
| 2026-02-23 | 319.68 | 325.36 | 317.87 | 317.87 | +5.290% | 13 | 112 | -85.151% |
| 2026-02-20 | 305.05 | 305.05 | 300.26 | 301.90 | -5.715% | 4 | 105 | -84.366% |
| 2026-02-19 | 320.20 | 320.20 | 320.20 | 320.20 | +7.255% | 1 | 105 | -85.259% |
| 2026-02-18 | 301.61 | 301.61 | 298.54 | 298.54 | -5.114% | 2 | 105 | -84.190% |
| 2026-02-17 | 319.27 | 319.27 | 314.63 | 314.63 | +1.112% | 2 | 104 | -84.998% |
| 2026-02-13 | 331.19 | 331.19 | 311.17 | 311.17 | -2.071% | 23 | 81 | -84.831% |
| 2026-02-12 | 315.24 | 318.81 | 314.28 | 317.75 | +10.595% | 4 | 81 | -85.146% |
| 2026-02-11 | 278.70 | 290.17 | 278.70 | 287.31 | -0.808% | 6 | 80 | -83.572% |
| 2026-02-10 | 284.93 | 289.65 | 284.66 | 289.65 | +2.673% | 3 | 80 | -83.704% |
| 2026-02-09 | 282.46 | 282.46 | 282.11 | 282.11 | -16.151% | 2 | 77 | -83.269% |
| 2026-02-05 | 336.45 | 336.45 | 336.45 | 336.45 | +11.733% | 40 | 76 | -85.971% |
| 2026-02-03 | 305.47 | 305.47 | 301.12 | 301.12 | +1.176% | 3 | 61 | -84.325% |
| 2026-02-02 | 298.22 | 298.22 | 297.62 | 297.62 | +0.061% | 2 | 58 | -84.141% |
| 2026-01-30 | 296.85 | 297.44 | 296.82 | 297.44 | +3.084% | 23 | 58 | -84.131% |
| 2026-01-29 | 288.54 | 288.54 | 288.54 | 288.54 | +4.608% | 5 | 35 | -83.642% |
| 2026-01-27 | 275.83 | 275.83 | 275.83 | 275.83 | -1.969% | 4 | 30 | -82.888% |
| 2026-01-26 | 281.37 | 281.37 | 281.37 | 281.37 | -2.865% | 1 | 26 | -83.225% |
| 2026-01-23 | 289.66 | 289.67 | 289.66 | 289.67 | +0.534% | 20 | 25 | -83.706% |
| 2026-01-22 | 284.90 | 288.13 | 284.90 | 288.13 | -9.165% | 3 | 8 | -83.619% |
| 2026-01-21 | 321.01 | 321.20 | 317.20 | 317.20 | -3.234% | 8 | 5 | -85.120% |
| 2026-01-20 | 310.71 | 327.80 | 310.71 | 327.80 | +16.155% | 3 | 4 | -85.601% |
| 2026-01-16 | 282.21 | 282.21 | 282.21 | 282.21 | -1.549% | 1 | 2 | -83.275% |
| 2026-01-15 | 286.34 | 286.65 | 286.34 | 286.65 | 0.000% | 2 | 2 | -83.534% |