Dark

SPX20270219P6550
SPX Feb 19 2027 6550.00 Put (SPX270219P06550000)
option OPRA

Inactive

Sep 4, 2026

63.60-0.532%(-0.34)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	63.4800	63.7000	63.4800	63.6000	-0.532%	35	562	0.000%
2026-09-03	63.9600	64.0100	63.9400	63.9400	-18.340%	22	562	-0.532%
2026-09-01	73.8500	78.9000	73.6500	78.3000	+5.568%	110	551	-18.774%
2026-08-27	72.7700	74.1700	72.7700	74.1700	-8.092%	2	599	-14.251%
2026-08-25	80.2000	80.7000	80.2000	80.7000	-4.610%	9	599	-21.190%
2026-08-24	84.6000	84.6000	84.6000	84.6000	+2.149%	10	599	-24.823%
2026-08-21	82.8200	82.8200	82.8200	82.8200	+0.145%	10	600	-23.207%
2026-08-19	83.5400	83.5400	82.7000	82.7000	-7.494%	5	600	-23.096%
2026-08-18	89.3000	89.5000	88.5000	89.4000	+4.378%	11	599	-28.859%
2026-08-17	85.6500	85.6500	85.6500	85.6500	+4.337%	6	598	-25.744%
2026-08-13	81.0700	83.2700	81.0700	82.0900	-2.737%	10	598	-22.524%
2026-08-12	84.4000	84.4000	84.4000	84.4000	-5.909%	1	598	-24.645%
2026-08-11	89.3000	89.8000	89.3000	89.7000	-0.444%	10	590	-29.097%
2026-08-06	90.4500	90.5300	89.8200	90.1000	+1.066%	62	594	-29.412%
2026-08-05	89.1800	89.2100	89.1500	89.1500	-2.504%	4	617	-28.660%
2026-08-04	91.0000	92.2000	90.8000	91.4400	-9.751%	119	619	-30.446%
2026-08-03	104.4700	104.4700	101.3200	101.3200	-20.533%	37	537	-37.229%
2026-07-30	127.5000	127.5000	127.5000	127.5000	-15.389%	1	536	-50.118%
2026-07-29	139.7800	150.6900	139.3500	150.6900	+20.014%	6	535	-57.794%
2026-07-28	125.5600	125.5600	125.5600	125.5600	-7.554%	100	495	-49.347%
2026-07-27	135.8200	135.8200	135.8200	135.8200	+10.011%	152	315	-53.173%
2026-07-21	123.6200	123.7200	123.4600	123.4600	-6.583%	26	395	-48.485%
2026-07-17	132.1900	132.1900	132.1600	132.1600	+3.916%	2	374	-51.877%
2026-07-16	127.1800	127.1800	127.1800	127.1800	+3.617%	10	373	-49.992%
2026-07-13	123.1100	123.1100	122.7200	122.7400	+2.309%	62	363	-48.183%
2026-07-10	119.9700	119.9700	119.9700	119.9700	-9.838%	2	340	-46.987%
2026-07-08	134.4000	134.4000	133.0600	133.0600	+1.017%	152	342	-52.202%
2026-07-07	131.7200	131.7200	131.7200	131.7200	+1.090%	2	242	-51.716%
2026-06-30	133.4000	133.4000	130.3000	130.3000	-12.749%	32	241	-51.190%
2026-06-29	149.5700	149.5700	149.3400	149.3400	-8.672%	2	209	-57.413%
2026-06-23	159.4900	163.5200	159.4900	163.5200	+14.985%	4	209	-61.106%
2026-06-18	145.2700	145.2900	142.2100	142.2100	-1.571%	41	169	-55.277%
2026-06-17	145.2500	145.2500	144.1100	144.4800	+2.760%	5	169	-55.980%
2026-06-16	140.6000	140.6000	140.6000	140.6000	+1.443%	1	169	-54.765%
2026-06-15	141.1000	141.1000	138.6000	138.6000	-25.227%	2	168	-54.113%
2026-06-09	185.3600	185.3600	185.3600	185.3600	+0.450%	1	168	-65.688%
2026-06-05	184.5300	184.5300	184.5300	184.5300	+18.891%	1	168	-65.534%
2026-06-04	155.0900	155.2100	155.0900	155.2100	+6.126%	4	168	-59.023%
2026-06-02	146.2500	146.2500	146.2500	146.2500	+1.197%	1	168	-56.513%
2026-06-01	145.8600	145.8600	144.5200	144.5200	-0.830%	2	167	-55.992%
2026-05-29	145.7300	145.7300	145.7300	145.7300	-2.280%	2	167	-56.358%
2026-05-28	149.2100	149.2100	149.1300	149.1300	-5.350%	4	167	-57.353%
2026-05-26	157.7800	157.7800	157.4400	157.5600	-14.272%	9	165	-59.634%
2026-05-19	186.8000	186.8000	183.5600	183.7900	+0.038%	7	165	-65.395%
2026-05-15	182.7100	184.2400	182.7000	183.7200	+3.011%	6	165	-65.382%
2026-05-14	178.4100	178.4100	178.3500	178.3500	-5.595%	2	162	-64.340%
2026-05-11	188.2800	188.9200	188.2800	188.9200	-4.378%	9	162	-66.335%
2026-05-06	202.6800	203.1600	197.5700	197.5700	-7.431%	138	158	-67.809%
2026-05-05	213.4400	213.4400	213.4300	213.4300	-1.781%	2	94	-70.201%
2026-05-01	206.8100	217.3000	204.9300	217.3000	-8.239%	61	65	-70.732%
2026-04-28	236.8100	236.8100	236.8100	236.8100	-0.025%	10	65	-73.143%
2026-04-24	236.7700	236.8700	236.7700	236.8700	-1.164%	4	55	-73.150%
2026-04-23	239.6600	239.6600	239.6600	239.6600	-3.355%	2	53	-73.462%
2026-04-21	247.7400	247.9800	247.7400	247.9800	+0.813%	4	52	-74.353%
2026-04-20	241.0000	248.4000	240.6700	245.9800	-6.447%	12	52	-74.144%
2026-04-16	262.9300	262.9300	262.9300	262.9300	-2.698%	4	50	-75.811%
2026-04-14	270.1200	270.2200	270.1200	270.2200	-6.157%	4	52	-76.464%
2026-04-13	287.5600	287.9500	287.5600	287.9500	-39.746%	2	52	-77.913%
2026-03-31	477.0700	477.8900	477.0700	477.8900	-7.389%	4	51	-86.691%
2026-03-27	515.1400	516.0200	515.1300	516.0200	+15.487%	4	52	-87.675%
2026-03-26	447.6400	447.6400	446.8200	446.8200	+3.335%	2	52	-85.766%
2026-03-20	435.0000	436.6000	432.4000	432.4000	+6.215%	6	53	-85.291%
2026-03-18	405.9000	407.1000	405.9000	407.1000	+9.938%	4	51	-84.377%
2026-03-17	370.5600	372.2400	367.5000	370.3000	+9.845%	14	53	-82.825%
2026-03-03	336.0900	337.1100	336.0900	337.1100	+13.048%	2	53	-81.134%
2026-02-25	298.2000	298.2000	298.2000	298.2000	-4.850%	1	53	-78.672%
2026-02-20	318.0000	318.5000	313.0000	313.4000	-5.317%	23	53	-79.706%
2026-02-19	331.0000	331.0000	329.5000	331.0000	+5.481%	20	48	-80.785%
2026-02-18	318.0000	318.0000	312.2000	313.8000	-7.160%	27	38	-79.732%
2026-02-13	330.1000	340.1000	322.9000	338.0000	+1.502%	45	22	-81.183%
2026-02-12	331.1000	333.0000	323.1000	333.0000	+13.501%	74	22	-80.901%
2026-02-09	293.5900	293.5900	293.3900	293.3900	-2.687%	3	3	-78.322%
2026-01-23	301.4900	301.4900	301.4900	301.4900	-8.695%	1	2	-78.905%
2026-01-20	329.6600	330.2000	329.6600	330.2000	0.000%	2	1	-80.739%

.dark-mode .FpFxM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FpFxM5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6550SPX Feb 19 2027 6550.00 Put (SPX270219P06550000)option OPRA

SPX20270219P6550
SPX Feb 19 2027 6550.00 Put (SPX270219P06550000)
option OPRA