SPX270219P06525000
SPX Feb 19 2027 6525.00 Put
optionOPRA
EODOct 28, 2026
46.20USD-6.855%(-3.40)3Vol281OI
SPX270219P06525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 46.20 | 46.20 | 46.20 | 46.20 | -6.855% | 3 | 279 | 0.000% |
| 2026-10-27 | 49.60 | 49.60 | 49.60 | 49.60 | -7.635% | 2 | 279 | -6.855% |
| 2026-10-26 | 55.60 | 55.60 | 53.70 | 53.70 | -13.942% | 2 | 280 | -13.966% |
| 2026-10-23 | 61.90 | 62.40 | 61.90 | 62.40 | +13.620% | 2 | 278 | -25.962% |
| 2026-10-22 | 54.96 | 54.96 | 54.92 | 54.92 | +9.621% | 2 | 278 | -15.878% |
| 2026-10-14 | 50.10 | 50.10 | 50.10 | 50.10 | +13.067% | 1 | 277 | -7.784% |
| 2026-10-06 | 44.05 | 44.31 | 44.05 | 44.31 | -19.290% | 16 | 269 | +4.265% |
| 2026-10-02 | 54.90 | 54.90 | 54.90 | 54.90 | +5.496% | 8 | 261 | -15.847% |
| 2026-09-22 | 52.04 | 52.04 | 52.04 | 52.04 | -18.176% | 4 | 261 | -11.222% |
| 2026-09-18 | 66.70 | 67.00 | 63.60 | 63.60 | -2.304% | 27 | 248 | -27.358% |
| 2026-09-17 | 66.27 | 66.27 | 65.10 | 65.10 | -14.477% | 17 | 265 | -29.032% |
| 2026-09-15 | 74.50 | 76.12 | 74.50 | 76.12 | +8.125% | 4 | 266 | -39.306% |
| 2026-09-14 | 70.40 | 70.40 | 70.40 | 70.40 | +1.208% | 3 | 263 | -34.375% |
| 2026-09-11 | 69.79 | 69.79 | 69.56 | 69.56 | +3.205% | 7 | 269 | -33.583% |
| 2026-09-08 | 67.40 | 67.40 | 67.40 | 67.40 | +8.013% | 1 | 269 | -31.454% |
| 2026-09-04 | 62.40 | 62.40 | 62.40 | 62.40 | +0.161% | 1 | 269 | -25.962% |
| 2026-09-03 | 65.65 | 65.70 | 62.30 | 62.30 | -16.822% | 5 | 270 | -25.843% |
| 2026-09-01 | 72.10 | 74.90 | 72.05 | 74.90 | -14.106% | 127 | 271 | -38.318% |
| 2026-08-18 | 87.10 | 87.20 | 87.10 | 87.20 | +7.854% | 2 | 271 | -47.018% |
| 2026-08-17 | 80.71 | 80.85 | 80.71 | 80.85 | +0.936% | 2 | 272 | -42.857% |
| 2026-08-13 | 80.10 | 80.10 | 80.10 | 80.10 | -5.831% | 1 | 272 | -42.322% |
| 2026-08-11 | 85.06 | 85.06 | 85.06 | 85.06 | +0.520% | 2 | 273 | -45.685% |
| 2026-08-10 | 84.29 | 84.62 | 84.29 | 84.62 | -4.578% | 3 | 275 | -45.403% |
| 2026-08-06 | 87.28 | 88.71 | 87.28 | 88.68 | +0.922% | 6 | 278 | -47.903% |
| 2026-08-05 | 87.23 | 87.88 | 87.23 | 87.87 | -1.755% | 6 | 279 | -47.422% |
| 2026-08-04 | 92.43 | 92.43 | 88.92 | 89.44 | -12.141% | 102 | 362 | -48.345% |
| 2026-08-03 | 101.80 | 101.80 | 101.80 | 101.80 | -11.900% | 1 | 362 | -54.617% |
| 2026-07-31 | 115.55 | 115.55 | 115.55 | 115.55 | -16.025% | 4 | 364 | -60.017% |
| 2026-07-29 | 136.52 | 137.60 | 136.52 | 137.60 | +5.151% | 15 | 372 | -66.424% |
| 2026-07-28 | 130.86 | 130.86 | 130.86 | 130.86 | -3.253% | 3 | 375 | -64.695% |
| 2026-07-27 | 135.26 | 135.26 | 135.26 | 135.26 | -0.836% | 5 | 375 | -65.844% |
| 2026-07-24 | 136.40 | 136.40 | 136.40 | 136.40 | -0.800% | 1 | 374 | -66.129% |
| 2026-07-23 | 137.50 | 137.50 | 137.50 | 137.50 | +14.679% | 1 | 374 | -66.400% |
| 2026-07-21 | 122.36 | 122.36 | 119.90 | 119.90 | -6.751% | 3 | 371 | -61.468% |
| 2026-07-20 | 128.58 | 128.58 | 128.58 | 128.58 | -4.430% | 4 | 371 | -64.069% |
| 2026-07-17 | 131.70 | 136.09 | 131.04 | 134.54 | +12.023% | 207 | 167 | -65.661% |
| 2026-07-16 | 120.19 | 120.19 | 120.10 | 120.10 | +2.562% | 2 | 167 | -61.532% |
| 2026-07-15 | 115.63 | 117.10 | 115.63 | 117.10 | -3.882% | 6 | 171 | -60.547% |
| 2026-07-14 | 121.83 | 121.83 | 121.83 | 121.83 | +3.773% | 16 | 171 | -62.078% |
| 2026-07-10 | 117.40 | 117.40 | 117.40 | 117.40 | -3.287% | 1 | 171 | -60.647% |
| 2026-07-09 | 121.39 | 121.39 | 121.39 | 121.39 | -6.522% | 2 | 169 | -61.941% |
| 2026-07-08 | 132.43 | 135.77 | 129.86 | 129.86 | +5.039% | 14 | 168 | -64.423% |
| 2026-07-06 | 123.63 | 123.63 | 123.63 | 123.63 | -5.046% | 1 | 168 | -62.630% |
| 2026-06-30 | 130.40 | 130.40 | 129.90 | 130.20 | -16.943% | 28 | 150 | -64.516% |
| 2026-06-26 | 157.09 | 157.09 | 156.76 | 156.76 | +0.927% | 2 | 149 | -70.528% |
| 2026-06-23 | 162.96 | 162.98 | 155.32 | 155.32 | +9.767% | 19 | 150 | -70.255% |
| 2026-06-18 | 141.50 | 141.50 | 141.50 | 141.50 | +0.533% | 1 | 150 | -67.350% |
| 2026-06-17 | 139.70 | 140.79 | 139.70 | 140.75 | +2.260% | 8 | 145 | -67.176% |
| 2026-06-16 | 139.02 | 139.02 | 136.31 | 137.64 | +1.842% | 21 | 126 | -66.434% |
| 2026-06-15 | 136.45 | 136.95 | 135.15 | 135.15 | -20.645% | 32 | 99 | -65.816% |
| 2026-06-09 | 170.31 | 170.31 | 170.31 | 170.31 | +8.796% | 2 | 101 | -72.873% |
| 2026-06-05 | 156.54 | 156.54 | 156.54 | 156.54 | +11.377% | 10 | 91 | -70.487% |
| 2026-06-01 | 140.55 | 140.55 | 140.55 | 140.55 | -2.097% | 2 | 89 | -67.129% |
| 2026-05-29 | 143.90 | 143.90 | 143.56 | 143.56 | -8.122% | 2 | 87 | -67.818% |
| 2026-05-27 | 155.07 | 156.25 | 155.07 | 156.25 | -0.185% | 6 | 81 | -70.432% |
| 2026-05-26 | 154.29 | 156.54 | 154.29 | 156.54 | -5.299% | 7 | 82 | -70.487% |
| 2026-05-21 | 165.30 | 165.30 | 165.30 | 165.30 | -8.167% | 1 | 81 | -72.051% |
| 2026-05-19 | 182.90 | 182.90 | 179.69 | 180.00 | -0.547% | 3 | 80 | -74.333% |
| 2026-05-15 | 180.99 | 180.99 | 180.99 | 180.99 | -2.157% | 5 | 75 | -74.474% |
| 2026-05-13 | 186.86 | 186.86 | 184.98 | 184.98 | -2.184% | 20 | 65 | -75.024% |
| 2026-05-12 | 194.63 | 195.21 | 189.07 | 189.11 | -2.871% | 4 | 65 | -75.570% |
| 2026-05-07 | 194.70 | 194.70 | 194.70 | 194.70 | +1.143% | 1 | 64 | -76.271% |
| 2026-05-06 | 192.50 | 192.50 | 192.50 | 192.50 | -8.202% | 1 | 63 | -76.000% |
| 2026-05-05 | 209.70 | 209.70 | 209.70 | 209.70 | -1.457% | 2 | 62 | -77.969% |
| 2026-05-01 | 201.60 | 212.80 | 201.25 | 212.80 | -8.117% | 65 | 28 | -78.289% |
| 2026-04-28 | 231.60 | 231.60 | 231.60 | 231.60 | +2.301% | 1 | 28 | -80.052% |
| 2026-04-27 | 226.43 | 226.43 | 226.39 | 226.39 | -2.448% | 2 | 28 | -79.593% |
| 2026-04-24 | 231.56 | 232.08 | 231.56 | 232.07 | -8.720% | 8 | 28 | -80.092% |
| 2026-04-23 | 253.53 | 254.24 | 253.53 | 254.24 | +8.072% | 8 | 28 | -81.828% |
| 2026-04-22 | 235.12 | 235.25 | 235.12 | 235.25 | -0.191% | 6 | 24 | -80.361% |
| 2026-04-20 | 236.53 | 236.53 | 235.70 | 235.70 | +2.287% | 6 | 21 | -80.399% |
| 2026-04-17 | 230.71 | 230.71 | 230.43 | 230.43 | -10.890% | 4 | 22 | -79.951% |
| 2026-04-16 | 255.10 | 258.70 | 254.50 | 258.59 | -34.033% | 18 | 22 | -82.134% |
| 2026-04-06 | 387.90 | 392.90 | 387.90 | 392.00 | -23.557% | 6 | 18 | -88.214% |
| 2026-03-27 | 512.80 | 512.80 | 512.80 | 512.80 | +20.858% | 1 | 18 | -90.991% |
| 2026-03-20 | 427.00 | 427.00 | 424.30 | 424.30 | +17.535% | 4 | 17 | -89.111% |
| 2026-03-17 | 362.78 | 364.83 | 360.80 | 361.00 | -5.242% | 6 | 16 | -87.202% |
| 2026-03-09 | 380.97 | 380.97 | 380.97 | 380.97 | +20.294% | 4 | 13 | -87.873% |
| 2026-02-27 | 316.70 | 316.70 | 316.70 | 316.70 | +3.693% | 1 | 15 | -85.412% |
| 2026-02-26 | 305.52 | 305.52 | 305.42 | 305.42 | -2.639% | 4 | 15 | -84.873% |
| 2026-02-24 | 313.70 | 313.70 | 313.70 | 313.70 | +2.550% | 7 | 13 | -85.273% |
| 2026-02-20 | 317.80 | 319.20 | 305.50 | 305.90 | -5.177% | 40 | 6 | -84.897% |
| 2026-02-19 | 320.00 | 327.50 | 317.60 | 322.60 | +3.265% | 10 | 21 | -85.679% |
| 2026-02-18 | 307.90 | 312.40 | 305.00 | 312.40 | +8.341% | 10 | 11 | -85.211% |
| 2026-02-09 | 288.35 | 288.35 | 288.35 | 288.35 | 0.000% | 1 | 1 | -83.978% |