Dark

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

EOD

Sep 11, 2026

67.30-11.529%(-8.77)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	67.0500	68.0000	67.0500	67.3000	-11.529%	57	3,883	0.000%
2026-09-10	76.0400	76.0700	76.0400	76.0700	+8.208%	2	3,843	-11.529%
2026-09-09	68.5000	70.3000	68.5000	70.3000	+7.492%	1,002	3,844	-4.267%
2026-09-08	63.5000	65.8000	63.5000	65.4000	+6.688%	44	4,436	+2.905%
2026-09-04	61.7500	61.7500	61.3000	61.3000	+0.426%	1,980	2,819	+9.788%
2026-09-03	61.9900	61.9900	61.0400	61.0400	-9.570%	9	2,819	+10.256%
2026-09-02	72.0000	72.0000	67.5000	67.5000	-8.981%	8	2,824	-0.296%
2026-09-01	74.0000	74.1600	71.0000	74.1600	+7.948%	187	2,829	-9.250%
2026-08-31	70.3000	70.3000	68.6500	68.7000	-1.236%	3	2,831	-2.038%
2026-08-28	68.4300	69.5600	65.9900	69.5600	-1.501%	5	2,832	-3.249%
2026-08-27	71.4000	71.4000	70.6200	70.6200	-4.555%	5	2,832	-4.701%
2026-08-26	73.9500	74.0800	73.8500	73.9900	-4.689%	14	2,828	-9.042%
2026-08-25	77.6300	77.6300	77.6300	77.6300	-3.433%	9	2,828	-13.307%
2026-08-24	81.9000	81.9000	79.0500	80.3900	+1.247%	18	2,819	-16.283%
2026-08-21	81.2000	81.6300	78.8900	79.4000	-6.818%	139	2,740	-15.239%
2026-08-20	85.2100	85.2100	85.2100	85.2100	+6.049%	369	2,711	-21.019%
2026-08-19	80.4600	80.4600	80.3500	80.3500	-4.866%	3	2,566	-16.241%
2026-08-18	85.1000	85.2000	84.3900	84.4600	+3.442%	14	2,566	-20.317%
2026-08-17	79.5500	81.6500	79.5500	81.6500	+3.748%	20	2,554	-17.575%
2026-08-14	77.5000	78.7000	77.5000	78.7000	+0.408%	1,402	2,546	-14.485%
2026-08-13	77.5900	78.8600	77.4300	78.3800	-2.634%	13	2,780	-14.136%
2026-08-12	80.9600	80.9600	80.5000	80.5000	-5.616%	15	2,787	-16.398%
2026-08-11	83.4200	85.5100	83.3700	85.2900	+3.558%	108	2,788	-21.093%
2026-08-10	82.3600	82.3600	82.3600	82.3600	-2.069%	2	2,785	-18.286%
2026-08-07	84.2900	84.6100	84.1000	84.1000	-2.786%	14	2,785	-19.976%
2026-08-06	86.5400	86.5400	86.5100	86.5100	-0.380%	2	2,785	-22.206%
2026-08-05	85.0900	87.6800	85.0900	86.8400	-0.310%	134	2,785	-22.501%
2026-08-04	92.4000	92.4000	87.0000	87.1100	-10.565%	20	2,732	-22.741%
2026-08-03	97.4000	97.4000	97.4000	97.4000	-8.742%	1	2,735	-30.903%
2026-07-31	108.2500	108.2500	106.7300	106.7300	-9.643%	6	2,736	-36.944%
2026-07-30	121.5100	121.5100	118.1200	118.1200	-17.468%	3	2,737	-43.024%
2026-07-29	131.0200	143.1200	117.2500	143.1200	+18.634%	68	2,738	-52.977%
2026-07-28	127.0000	127.0000	119.3000	120.6400	-9.429%	90	2,640	-44.214%
2026-07-27	131.6800	133.2000	131.6800	133.2000	-3.457%	6	2,664	-49.474%
2026-07-23	136.6300	137.9700	136.6300	137.9700	+17.883%	2	2,667	-51.221%
2026-07-22	118.1200	118.1200	117.0400	117.0400	-0.527%	3	2,665	-42.498%
2026-07-21	117.6300	117.6600	117.6300	117.6600	-5.736%	14	2,665	-42.801%
2026-07-20	121.3800	124.8200	121.3800	124.8200	-5.145%	5	2,661	-46.082%
2026-07-17	137.5500	137.5500	126.6900	131.5900	+8.127%	217	2,660	-48.856%
2026-07-16	115.5600	121.7000	115.5600	121.7000	+5.414%	5	2,836	-44.700%
2026-07-15	115.0700	115.4500	114.6400	115.4500	-1.392%	10	2,832	-41.706%
2026-07-14	119.9200	119.9200	117.0800	117.0800	-4.206%	5	2,824	-42.518%
2026-07-13	120.4400	124.2000	120.4400	122.2200	+7.683%	105	2,824	-44.935%
2026-07-10	115.7000	115.7000	113.5000	113.5000	-3.822%	10	2,894	-40.705%
2026-07-09	120.9400	120.9400	118.0100	118.0100	-5.765%	305	2,894	-42.971%
2026-07-08	134.0000	135.8000	125.2300	125.2300	+1.598%	12	3,062	-46.259%
2026-07-07	123.4400	126.2900	119.1000	123.2600	+4.724%	19	3,065	-45.400%
2026-07-06	120.5300	121.2800	117.7000	117.7000	-9.007%	34	3,059	-42.821%
2026-07-02	120.9000	136.0200	120.9000	129.3500	+3.027%	5	3,042	-47.971%
2026-07-01	132.0700	132.0700	123.5000	125.5500	+0.400%	64	3,042	-46.396%
2026-06-30	128.2000	129.2000	125.0500	125.0500	-7.719%	44	3,048	-46.182%
2026-06-29	135.6100	136.6000	135.5100	135.5100	-9.780%	28	3,067	-50.336%
2026-06-26	151.4600	151.4600	150.0700	150.2000	-1.747%	6	3,070	-55.193%
2026-06-25	142.3400	152.8700	142.3400	152.8700	+3.570%	43	3,071	-55.976%
2026-06-24	147.6000	147.6000	147.6000	147.6000	+4.696%	1	3,032	-54.404%
2026-06-22	140.6500	141.0600	139.7300	140.9800	+3.305%	17	3,031	-52.263%
2026-06-18	140.5800	140.5800	136.4700	136.4700	-8.673%	5	3,033	-50.685%
2026-06-17	138.6500	149.4300	138.6500	149.4300	+10.853%	5	3,033	-54.962%
2026-06-16	134.3300	135.9100	134.3300	134.8000	+1.905%	82	3,033	-50.074%
2026-06-15	133.4200	136.0000	131.5100	132.2800	-29.687%	40	2,879	-49.123%
2026-06-10	171.0700	188.1300	171.0700	188.1300	+7.928%	114	2,879	-64.227%
2026-06-09	150.9200	185.9500	150.9200	174.3100	+14.565%	27	2,800	-61.391%
2026-06-05	149.7200	152.1500	149.7200	152.1500	+6.102%	105	2,786	-55.767%
2026-06-04	144.2700	144.2700	142.5600	143.4000	-2.343%	7	2,685	-53.068%
2026-06-03	146.5000	147.3600	146.3600	146.8400	+4.364%	46	2,685	-54.168%
2026-06-02	140.6000	140.7000	139.9000	140.7000	+5.488%	6	2,642	-52.168%
2026-06-01	139.1000	141.2100	133.3800	133.3800	-4.579%	167	2,641	-49.543%
2026-05-29	139.9700	141.0100	139.2900	139.7800	-2.694%	11	2,535	-51.853%
2026-05-28	149.6200	149.6200	143.6500	143.6500	-6.283%	8	2,536	-53.150%
2026-05-26	151.1000	153.2800	151.1000	153.2800	-10.363%	21	2,536	-56.093%
2026-05-20	171.0000	171.0000	171.0000	171.0000	-3.297%	141	2,521	-60.643%
2026-05-19	177.0400	177.0400	176.8300	176.8300	+1.306%	102	2,412	-61.941%
2026-05-18	177.8800	177.8800	174.5500	174.5500	-1.501%	2	2,412	-61.444%
2026-05-15	177.2100	177.2100	177.2100	177.2100	+3.753%	1	2,412	-62.022%
2026-05-14	175.4000	175.4000	170.5000	170.8000	-3.791%	1,420	2,488	-60.597%
2026-05-13	176.7000	177.6000	176.7000	177.5300	-7.363%	3	1,083	-62.091%
2026-05-12	187.8100	191.6400	187.8100	191.6400	+6.013%	6	1,083	-64.882%
2026-05-11	179.3200	181.3000	179.3200	180.7700	-0.567%	5	1,083	-62.770%
2026-05-08	184.1100	184.1100	181.8000	181.8000	-4.265%	6	1,077	-62.981%
2026-05-07	185.8100	189.9000	185.8100	189.9000	-0.200%	121	1,074	-64.560%
2026-05-06	191.9100	191.9100	189.9800	190.2800	-6.187%	303	1,074	-64.631%
2026-05-05	202.4500	202.8300	202.4500	202.8300	-5.660%	301	1,317	-66.820%
2026-05-04	215.9400	215.9500	214.9000	215.0000	+5.206%	92	1,066	-68.698%
2026-05-01	201.5500	204.3600	197.1400	204.3600	-9.655%	33	986	-67.068%
2026-04-29	226.2000	226.2000	226.2000	226.2000	+0.453%	206	986	-70.248%
2026-04-27	225.1800	225.1800	225.1800	225.1800	-3.094%	5	845	-70.113%
2026-04-24	231.5900	232.3800	231.5900	232.3700	-7.929%	16	845	-71.038%
2026-04-23	229.8800	252.3800	229.8800	252.3800	+9.232%	174	845	-73.334%
2026-04-22	231.3000	231.3000	231.0500	231.0500	-6.408%	6	745	-70.872%
2026-04-21	243.3300	246.8700	238.9800	246.8700	+4.873%	37	745	-72.739%
2026-04-20	235.3500	237.1900	234.0800	235.4000	+4.427%	25	745	-71.410%
2026-04-17	233.3000	234.7000	225.3800	225.4200	-10.084%	53	744	-70.145%
2026-04-16	248.5900	250.7000	248.5900	250.7000	-0.842%	3	745	-73.155%
2026-04-15	256.4400	256.4400	252.8300	252.8300	-11.151%	4	743	-73.381%
2026-04-13	306.1000	306.1000	284.4700	284.5600	-7.784%	111	743	-76.349%
2026-04-08	311.1000	311.1000	308.5800	308.5800	-21.768%	2	751	-78.190%
2026-04-07	394.5300	394.5300	394.4400	394.4400	+4.200%	2	752	-82.938%
2026-04-06	378.5400	378.5400	378.5400	378.5400	-5.976%	1	751	-82.221%
2026-04-01	408.7700	408.7700	402.6000	402.6000	-5.745%	3	751	-83.284%
2026-03-31	467.2100	467.2100	427.1400	427.1400	-15.632%	7	751	-84.244%
2026-03-30	473.0700	506.2800	473.0700	506.2800	+2.097%	37	753	-86.707%
2026-03-27	462.9900	495.8800	462.9900	495.8800	+14.952%	15	772	-86.428%
2026-03-26	429.6700	431.3800	428.6000	431.3800	+8.178%	36	771	-84.399%
2026-03-25	395.0100	398.7700	394.7600	398.7700	-2.730%	4	753	-83.123%
2026-03-24	404.9800	409.9600	404.4700	409.9600	-1.333%	5	752	-83.584%
2026-03-20	415.5000	415.5000	415.5000	415.5000	+1.748%	3	754	-83.803%
2026-03-19	420.3600	420.3600	408.2600	408.3600	+15.063%	6	757	-83.519%
2026-03-17	353.8000	354.9000	353.8000	354.9000	-1.015%	4	759	-81.037%
2026-03-16	358.5400	358.5400	358.5400	358.5400	-6.092%	1	755	-81.229%
2026-03-13	382.8600	384.4400	381.8000	381.8000	+0.423%	22	755	-82.373%
2026-03-12	366.5600	381.2100	363.1900	380.1900	+9.266%	218	744	-82.298%
2026-03-11	349.7100	349.7100	347.9500	347.9500	-11.508%	2	653	-80.658%
2026-03-09	388.4300	393.2000	388.4300	393.2000	+10.736%	33	627	-82.884%
2026-03-06	371.8800	371.8800	354.9100	355.0800	+3.703%	79	627	-81.047%
2026-03-05	323.2000	342.4000	323.2000	342.4000	+12.658%	12	577	-80.345%
2026-03-04	304.1100	304.1100	303.7400	303.9300	-6.761%	3	572	-77.857%
2026-03-03	372.1000	372.1000	325.9700	325.9700	+1.390%	8	570	-79.354%
2026-03-02	314.1600	321.5000	314.1600	321.5000	+2.933%	2	569	-79.067%
2026-02-27	316.9200	321.0600	312.3400	312.3400	+1.653%	8	570	-78.453%
2026-02-26	291.9900	307.2600	291.9900	307.2600	+6.344%	69	565	-78.097%
2026-02-25	292.0600	292.8700	288.9300	288.9300	-4.706%	398	178	-76.707%
2026-02-24	310.1200	310.8000	302.6000	303.2000	-4.615%	66	178	-77.803%
2026-02-23	319.6800	325.3600	317.8700	317.8700	+5.290%	13	112	-78.828%
2026-02-20	305.0500	305.0500	300.2600	301.9000	-5.715%	4	105	-77.708%
2026-02-19	320.2000	320.2000	320.2000	320.2000	+7.255%	1	105	-78.982%
2026-02-18	301.6100	301.6100	298.5400	298.5400	-5.114%	2	105	-77.457%
2026-02-17	319.2700	319.2700	314.6300	314.6300	+1.112%	2	104	-78.610%
2026-02-13	331.1900	331.1900	311.1700	311.1700	-2.071%	23	81	-78.372%
2026-02-12	315.2400	318.8100	314.2800	317.7500	+10.595%	4	81	-78.820%
2026-02-11	278.7000	290.1700	278.7000	287.3100	-0.808%	6	80	-76.576%
2026-02-10	284.9300	289.6500	284.6600	289.6500	+2.673%	3	80	-76.765%
2026-02-09	282.4600	282.4600	282.1100	282.1100	-16.151%	2	77	-76.144%
2026-02-05	336.4500	336.4500	336.4500	336.4500	+11.733%	40	76	-79.997%
2026-02-03	305.4700	305.4700	301.1200	301.1200	+1.176%	3	61	-77.650%
2026-02-02	298.2200	298.2200	297.6200	297.6200	+0.061%	2	58	-77.387%
2026-01-30	296.8500	297.4400	296.8200	297.4400	+3.084%	23	58	-77.374%
2026-01-29	288.5400	288.5400	288.5400	288.5400	+4.608%	5	35	-76.676%
2026-01-27	275.8300	275.8300	275.8300	275.8300	-1.969%	4	30	-75.601%
2026-01-26	281.3700	281.3700	281.3700	281.3700	-2.865%	1	26	-76.081%
2026-01-23	289.6600	289.6700	289.6600	289.6700	+0.534%	20	25	-76.767%
2026-01-22	284.9000	288.1300	284.9000	288.1300	-9.165%	3	8	-76.642%
2026-01-21	321.0100	321.2000	317.2000	317.2000	-3.234%	8	5	-78.783%
2026-01-20	310.7100	327.8000	310.7100	327.8000	+16.155%	3	4	-79.469%
2026-01-16	282.2100	282.2100	282.2100	282.2100	-1.549%	1	2	-76.153%
2026-01-15	286.3400	286.6500	286.3400	286.6500	0.000%	2	2	-76.522%

.dark-mode .PPHpqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PPHpqx{ 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