Dark

SPX20270219P6500
SPX Feb 19 2027 6500.00 Put (SPX270219P06500000)
option OPRA

EOD

Jul 8, 2026

125.23+1.598%(+1.97)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	134.0000	135.8000	125.2300	125.2300	+1.598%	12	3,062	0.000%
2026-07-07	123.4400	126.2900	119.1000	123.2600	+4.724%	19	3,065	+1.598%
2026-07-06	120.5300	121.2800	117.7000	117.7000	-9.007%	34	3,059	+6.398%
2026-07-02	120.9000	136.0200	120.9000	129.3500	+3.027%	5	3,042	-3.185%
2026-07-01	132.0700	132.0700	123.5000	125.5500	+0.400%	64	3,042	-0.255%
2026-06-30	128.2000	129.2000	125.0500	125.0500	-7.719%	44	3,048	+0.144%
2026-06-29	135.6100	136.6000	135.5100	135.5100	-9.780%	28	3,067	-7.586%
2026-06-26	151.4600	151.4600	150.0700	150.2000	-1.747%	6	3,070	-16.625%
2026-06-25	142.3400	152.8700	142.3400	152.8700	+3.570%	43	3,071	-18.081%
2026-06-24	147.6000	147.6000	147.6000	147.6000	+4.696%	1	3,032	-15.156%
2026-06-22	140.6500	141.0600	139.7300	140.9800	+3.305%	17	3,031	-11.172%
2026-06-18	140.5800	140.5800	136.4700	136.4700	-8.673%	5	3,033	-8.236%
2026-06-17	138.6500	149.4300	138.6500	149.4300	+10.853%	5	3,033	-16.195%
2026-06-16	134.3300	135.9100	134.3300	134.8000	+1.905%	82	3,033	-7.099%
2026-06-15	133.4200	136.0000	131.5100	132.2800	-29.687%	40	2,879	-5.330%
2026-06-10	171.0700	188.1300	171.0700	188.1300	+7.928%	114	2,879	-33.434%
2026-06-09	150.9200	185.9500	150.9200	174.3100	+14.565%	27	2,800	-28.157%
2026-06-05	149.7200	152.1500	149.7200	152.1500	+6.102%	105	2,786	-17.693%
2026-06-04	144.2700	144.2700	142.5600	143.4000	-2.343%	7	2,685	-12.671%
2026-06-03	146.5000	147.3600	146.3600	146.8400	+4.364%	46	2,685	-14.717%
2026-06-02	140.6000	140.7000	139.9000	140.7000	+5.488%	6	2,642	-10.995%
2026-06-01	139.1000	141.2100	133.3800	133.3800	-4.579%	167	2,641	-6.110%
2026-05-29	139.9700	141.0100	139.2900	139.7800	-2.694%	11	2,535	-10.409%
2026-05-28	149.6200	149.6200	143.6500	143.6500	-6.283%	8	2,536	-12.823%
2026-05-26	151.1000	153.2800	151.1000	153.2800	-10.363%	21	2,536	-18.300%
2026-05-20	171.0000	171.0000	171.0000	171.0000	-3.297%	141	2,521	-26.766%
2026-05-19	177.0400	177.0400	176.8300	176.8300	+1.306%	102	2,412	-29.181%
2026-05-18	177.8800	177.8800	174.5500	174.5500	-1.501%	2	2,412	-28.256%
2026-05-15	177.2100	177.2100	177.2100	177.2100	+3.753%	1	2,412	-29.332%
2026-05-14	175.4000	175.4000	170.5000	170.8000	-3.791%	1,420	2,488	-26.680%
2026-05-13	176.7000	177.6000	176.7000	177.5300	-7.363%	3	1,083	-29.460%
2026-05-12	187.8100	191.6400	187.8100	191.6400	+6.013%	6	1,083	-34.654%
2026-05-11	179.3200	181.3000	179.3200	180.7700	-0.567%	5	1,083	-30.724%
2026-05-08	184.1100	184.1100	181.8000	181.8000	-4.265%	6	1,077	-31.117%
2026-05-07	185.8100	189.9000	185.8100	189.9000	-0.200%	121	1,074	-34.055%
2026-05-06	191.9100	191.9100	189.9800	190.2800	-6.187%	303	1,074	-34.186%
2026-05-05	202.4500	202.8300	202.4500	202.8300	-5.660%	301	1,317	-38.259%
2026-05-04	215.9400	215.9500	214.9000	215.0000	+5.206%	92	1,066	-41.753%
2026-05-01	201.5500	204.3600	197.1400	204.3600	-9.655%	33	986	-38.721%
2026-04-29	226.2000	226.2000	226.2000	226.2000	+0.453%	206	986	-44.637%
2026-04-27	225.1800	225.1800	225.1800	225.1800	-3.094%	5	845	-44.387%
2026-04-24	231.5900	232.3800	231.5900	232.3700	-7.929%	16	845	-46.108%
2026-04-23	229.8800	252.3800	229.8800	252.3800	+9.232%	174	845	-50.380%
2026-04-22	231.3000	231.3000	231.0500	231.0500	-6.408%	6	745	-45.800%
2026-04-21	243.3300	246.8700	238.9800	246.8700	+4.873%	37	745	-49.273%
2026-04-20	235.3500	237.1900	234.0800	235.4000	+4.427%	25	745	-46.801%
2026-04-17	233.3000	234.7000	225.3800	225.4200	-10.084%	53	744	-44.446%
2026-04-16	248.5900	250.7000	248.5900	250.7000	-0.842%	3	745	-50.048%
2026-04-15	256.4400	256.4400	252.8300	252.8300	-11.151%	4	743	-50.469%
2026-04-13	306.1000	306.1000	284.4700	284.5600	-7.784%	111	743	-55.992%
2026-04-08	311.1000	311.1000	308.5800	308.5800	-21.768%	2	751	-59.417%
2026-04-07	394.5300	394.5300	394.4400	394.4400	+4.200%	2	752	-68.251%
2026-04-06	378.5400	378.5400	378.5400	378.5400	-5.976%	1	751	-66.918%
2026-04-01	408.7700	408.7700	402.6000	402.6000	-5.745%	3	751	-68.895%
2026-03-31	467.2100	467.2100	427.1400	427.1400	-15.632%	7	751	-70.682%
2026-03-30	473.0700	506.2800	473.0700	506.2800	+2.097%	37	753	-75.265%
2026-03-27	462.9900	495.8800	462.9900	495.8800	+14.952%	15	772	-74.746%
2026-03-26	429.6700	431.3800	428.6000	431.3800	+8.178%	36	771	-70.970%
2026-03-25	395.0100	398.7700	394.7600	398.7700	-2.730%	4	753	-68.596%
2026-03-24	404.9800	409.9600	404.4700	409.9600	-1.333%	5	752	-69.453%
2026-03-20	415.5000	415.5000	415.5000	415.5000	+1.748%	3	754	-69.860%
2026-03-19	420.3600	420.3600	408.2600	408.3600	+15.063%	6	757	-69.333%
2026-03-17	353.8000	354.9000	353.8000	354.9000	-1.015%	4	759	-64.714%
2026-03-16	358.5400	358.5400	358.5400	358.5400	-6.092%	1	755	-65.072%
2026-03-13	382.8600	384.4400	381.8000	381.8000	+0.423%	22	755	-67.200%
2026-03-12	366.5600	381.2100	363.1900	380.1900	+9.266%	218	744	-67.061%
2026-03-11	349.7100	349.7100	347.9500	347.9500	-11.508%	2	653	-64.009%
2026-03-09	388.4300	393.2000	388.4300	393.2000	+10.736%	33	627	-68.151%
2026-03-06	371.8800	371.8800	354.9100	355.0800	+3.703%	79	627	-64.732%
2026-03-05	323.2000	342.4000	323.2000	342.4000	+12.658%	12	577	-63.426%
2026-03-04	304.1100	304.1100	303.7400	303.9300	-6.761%	3	572	-58.796%
2026-03-03	372.1000	372.1000	325.9700	325.9700	+1.390%	8	570	-61.582%
2026-03-02	314.1600	321.5000	314.1600	321.5000	+2.933%	2	569	-61.048%
2026-02-27	316.9200	321.0600	312.3400	312.3400	+1.653%	8	570	-59.906%
2026-02-26	291.9900	307.2600	291.9900	307.2600	+6.344%	69	565	-59.243%
2026-02-25	292.0600	292.8700	288.9300	288.9300	-4.706%	398	178	-56.657%
2026-02-24	310.1200	310.8000	302.6000	303.2000	-4.615%	66	178	-58.697%
2026-02-23	319.6800	325.3600	317.8700	317.8700	+5.290%	13	112	-60.603%
2026-02-20	305.0500	305.0500	300.2600	301.9000	-5.715%	4	105	-58.519%
2026-02-19	320.2000	320.2000	320.2000	320.2000	+7.255%	1	105	-60.890%
2026-02-18	301.6100	301.6100	298.5400	298.5400	-5.114%	2	105	-58.053%
2026-02-17	319.2700	319.2700	314.6300	314.6300	+1.112%	2	104	-60.198%
2026-02-13	331.1900	331.1900	311.1700	311.1700	-2.071%	23	81	-59.755%
2026-02-12	315.2400	318.8100	314.2800	317.7500	+10.595%	4	81	-60.589%
2026-02-11	278.7000	290.1700	278.7000	287.3100	-0.808%	6	80	-56.413%
2026-02-10	284.9300	289.6500	284.6600	289.6500	+2.673%	3	80	-56.765%
2026-02-09	282.4600	282.4600	282.1100	282.1100	-16.151%	2	77	-55.610%
2026-02-05	336.4500	336.4500	336.4500	336.4500	+11.733%	40	76	-62.779%
2026-02-03	305.4700	305.4700	301.1200	301.1200	+1.176%	3	61	-58.412%
2026-02-02	298.2200	298.2200	297.6200	297.6200	+0.061%	2	58	-57.923%
2026-01-30	296.8500	297.4400	296.8200	297.4400	+3.084%	23	58	-57.897%
2026-01-29	288.5400	288.5400	288.5400	288.5400	+4.608%	5	35	-56.599%
2026-01-27	275.8300	275.8300	275.8300	275.8300	-1.969%	4	30	-54.599%
2026-01-26	281.3700	281.3700	281.3700	281.3700	-2.865%	1	26	-55.493%
2026-01-23	289.6600	289.6700	289.6600	289.6700	+0.534%	20	25	-56.768%
2026-01-22	284.9000	288.1300	284.9000	288.1300	-9.165%	3	8	-56.537%
2026-01-21	321.0100	321.2000	317.2000	317.2000	-3.234%	8	5	-60.520%
2026-01-20	310.7100	327.8000	310.7100	327.8000	+16.155%	3	4	-61.797%
2026-01-16	282.2100	282.2100	282.2100	282.2100	-1.549%	1	2	-55.625%
2026-01-15	286.3400	286.6500	286.3400	286.6500	0.000%	2	2	-56.313%

.dark-mode .MF0PrK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MF0PrK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6500SPX Feb 19 2027 6500.00 Put (SPX270219P06500000)option OPRA

SPX20270219P6500
SPX Feb 19 2027 6500.00 Put (SPX270219P06500000)
option OPRA