SPX270219P06550000
SPX Feb 19 2027 6550.00 Put
optionOPRA
EODOct 26, 2026
55.10USD-13.785%(-8.81)1,001Vol1,962OI
SPX270219P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 52.27 | 55.10 | 52.26 | 55.10 | -13.785% | 1,001 | 1,961 | 0.000% |
| 2026-10-22 | 56.39 | 63.91 | 56.39 | 63.91 | +16.901% | 8 | 1,955 | -13.785% |
| 2026-10-19 | 54.67 | 54.67 | 54.67 | 54.67 | +4.532% | 10 | 1,955 | +0.787% |
| 2026-10-14 | 48.90 | 52.30 | 48.90 | 52.30 | +15.734% | 6 | 1,954 | +5.354% |
| 2026-10-06 | 46.73 | 46.73 | 45.19 | 45.19 | -23.666% | 24 | 1,984 | +21.930% |
| 2026-10-01 | 59.20 | 59.20 | 59.20 | 59.20 | 0.000% | 3 | 1,982 | -6.926% |
| 2026-09-30 | 55.40 | 59.20 | 55.40 | 59.20 | +1.197% | 301 | 1,822 | -6.926% |
| 2026-09-29 | 58.50 | 58.50 | 58.50 | 58.50 | +1.916% | 1 | 1,822 | -5.812% |
| 2026-09-28 | 57.40 | 57.50 | 57.40 | 57.40 | +2.317% | 211 | 1,874 | -4.007% |
| 2026-09-25 | 55.90 | 56.10 | 55.90 | 56.10 | -5.076% | 55 | 1,835 | -1.783% |
| 2026-09-24 | 59.92 | 61.42 | 59.04 | 59.10 | +10.799% | 356 | 1,579 | -6.768% |
| 2026-09-22 | 53.34 | 53.34 | 53.34 | 53.34 | -5.106% | 4 | 1,579 | +3.300% |
| 2026-09-21 | 59.85 | 59.85 | 56.21 | 56.21 | -16.230% | 1,010 | 579 | -1.975% |
| 2026-09-18 | 67.40 | 67.40 | 67.10 | 67.10 | -0.401% | 19 | 560 | -17.884% |
| 2026-09-17 | 67.54 | 67.54 | 67.37 | 67.37 | -5.073% | 6 | 561 | -18.213% |
| 2026-09-11 | 70.97 | 70.99 | 70.97 | 70.97 | +11.588% | 60 | 572 | -22.362% |
| 2026-09-04 | 63.48 | 63.70 | 63.48 | 63.60 | -0.532% | 35 | 562 | -13.365% |
| 2026-09-03 | 63.96 | 64.01 | 63.94 | 63.94 | -18.340% | 22 | 551 | -13.825% |
| 2026-09-01 | 73.85 | 78.90 | 73.65 | 78.30 | +5.568% | 110 | 599 | -29.630% |
| 2026-08-27 | 72.77 | 74.17 | 72.77 | 74.17 | -8.092% | 2 | 599 | -25.711% |
| 2026-08-25 | 80.20 | 80.70 | 80.20 | 80.70 | -4.610% | 9 | 599 | -31.722% |
| 2026-08-24 | 84.60 | 84.60 | 84.60 | 84.60 | +2.149% | 10 | 600 | -34.870% |
| 2026-08-21 | 82.82 | 82.82 | 82.82 | 82.82 | +0.145% | 10 | 600 | -33.470% |
| 2026-08-19 | 83.54 | 83.54 | 82.70 | 82.70 | -7.494% | 5 | 599 | -33.374% |
| 2026-08-18 | 89.30 | 89.50 | 88.50 | 89.40 | +4.378% | 11 | 598 | -38.367% |
| 2026-08-17 | 85.65 | 85.65 | 85.65 | 85.65 | +4.337% | 6 | 598 | -35.668% |
| 2026-08-13 | 81.07 | 83.27 | 81.07 | 82.09 | -2.737% | 10 | 598 | -32.879% |
| 2026-08-12 | 84.40 | 84.40 | 84.40 | 84.40 | -5.909% | 1 | 590 | -34.716% |
| 2026-08-11 | 89.30 | 89.80 | 89.30 | 89.70 | -0.444% | 10 | 594 | -38.573% |
| 2026-08-06 | 90.45 | 90.53 | 89.82 | 90.10 | +1.066% | 62 | 617 | -38.846% |
| 2026-08-05 | 89.18 | 89.21 | 89.15 | 89.15 | -2.504% | 4 | 619 | -38.194% |
| 2026-08-04 | 91.00 | 92.20 | 90.80 | 91.44 | -9.751% | 119 | 537 | -39.742% |
| 2026-08-03 | 104.47 | 104.47 | 101.32 | 101.32 | -20.533% | 37 | 536 | -45.618% |
| 2026-07-30 | 127.50 | 127.50 | 127.50 | 127.50 | -15.389% | 1 | 535 | -56.784% |
| 2026-07-29 | 139.78 | 150.69 | 139.35 | 150.69 | +20.014% | 6 | 495 | -63.435% |
| 2026-07-28 | 125.56 | 125.56 | 125.56 | 125.56 | -7.554% | 100 | 315 | -56.117% |
| 2026-07-27 | 135.82 | 135.82 | 135.82 | 135.82 | +10.011% | 152 | 395 | -59.432% |
| 2026-07-21 | 123.62 | 123.72 | 123.46 | 123.46 | -6.583% | 26 | 374 | -55.370% |
| 2026-07-17 | 132.19 | 132.19 | 132.16 | 132.16 | +3.916% | 2 | 373 | -58.308% |
| 2026-07-16 | 127.18 | 127.18 | 127.18 | 127.18 | +3.617% | 10 | 363 | -56.676% |
| 2026-07-13 | 123.11 | 123.11 | 122.72 | 122.74 | +2.309% | 62 | 340 | -55.108% |
| 2026-07-10 | 119.97 | 119.97 | 119.97 | 119.97 | -9.838% | 2 | 342 | -54.072% |
| 2026-07-08 | 134.40 | 134.40 | 133.06 | 133.06 | +1.017% | 152 | 242 | -58.590% |
| 2026-07-07 | 131.72 | 131.72 | 131.72 | 131.72 | +1.090% | 2 | 241 | -58.169% |
| 2026-06-30 | 133.40 | 133.40 | 130.30 | 130.30 | -12.749% | 32 | 209 | -57.713% |
| 2026-06-29 | 149.57 | 149.57 | 149.34 | 149.34 | -8.672% | 2 | 209 | -63.104% |
| 2026-06-23 | 159.49 | 163.52 | 159.49 | 163.52 | +14.985% | 4 | 207 | -66.304% |
| 2026-06-18 | 145.27 | 145.29 | 142.21 | 142.21 | -1.571% | 41 | 169 | -61.254% |
| 2026-06-17 | 145.25 | 145.25 | 144.11 | 144.48 | +2.760% | 5 | 169 | -61.863% |
| 2026-06-16 | 140.60 | 140.60 | 140.60 | 140.60 | +1.443% | 1 | 168 | -60.811% |
| 2026-06-15 | 141.10 | 141.10 | 138.60 | 138.60 | -25.227% | 2 | 168 | -60.245% |
| 2026-06-09 | 185.36 | 185.36 | 185.36 | 185.36 | +0.450% | 1 | 168 | -70.274% |
| 2026-06-05 | 184.53 | 184.53 | 184.53 | 184.53 | +18.891% | 1 | 168 | -70.140% |
| 2026-06-04 | 155.09 | 155.21 | 155.09 | 155.21 | +6.126% | 4 | 168 | -64.500% |
| 2026-06-02 | 146.25 | 146.25 | 146.25 | 146.25 | +1.197% | 1 | 167 | -62.325% |
| 2026-06-01 | 145.86 | 145.86 | 144.52 | 144.52 | -0.830% | 2 | 167 | -61.874% |
| 2026-05-29 | 145.73 | 145.73 | 145.73 | 145.73 | -2.280% | 2 | 167 | -62.190% |
| 2026-05-28 | 149.21 | 149.21 | 149.13 | 149.13 | -5.350% | 4 | 165 | -63.052% |
| 2026-05-26 | 157.78 | 157.78 | 157.44 | 157.56 | -14.272% | 9 | 165 | -65.029% |
| 2026-05-19 | 186.80 | 186.80 | 183.56 | 183.79 | +0.038% | 7 | 164 | -70.020% |
| 2026-05-15 | 182.71 | 184.24 | 182.70 | 183.72 | +3.011% | 6 | 162 | -70.009% |
| 2026-05-14 | 178.41 | 178.41 | 178.35 | 178.35 | -5.595% | 2 | 162 | -69.106% |
| 2026-05-11 | 188.28 | 188.92 | 188.28 | 188.92 | -4.378% | 9 | 158 | -70.834% |
| 2026-05-06 | 202.68 | 203.16 | 197.57 | 197.57 | -7.431% | 138 | 94 | -72.111% |
| 2026-05-05 | 213.44 | 213.44 | 213.43 | 213.43 | -1.781% | 2 | 93 | -74.184% |
| 2026-05-01 | 206.81 | 217.30 | 204.93 | 217.30 | -8.239% | 61 | 65 | -74.643% |
| 2026-04-28 | 236.81 | 236.81 | 236.81 | 236.81 | -0.025% | 10 | 65 | -76.732% |
| 2026-04-24 | 236.77 | 236.87 | 236.77 | 236.87 | -1.164% | 4 | 55 | -76.738% |
| 2026-04-23 | 239.66 | 239.66 | 239.66 | 239.66 | -3.355% | 2 | 53 | -77.009% |
| 2026-04-21 | 247.74 | 247.98 | 247.74 | 247.98 | +0.813% | 4 | 52 | -77.780% |
| 2026-04-20 | 241.00 | 248.40 | 240.67 | 245.98 | -6.447% | 12 | 52 | -77.600% |
| 2026-04-16 | 262.93 | 262.93 | 262.93 | 262.93 | -2.698% | 4 | 50 | -79.044% |
| 2026-04-14 | 270.12 | 270.22 | 270.12 | 270.22 | -6.157% | 4 | 52 | -79.609% |
| 2026-04-13 | 287.56 | 287.95 | 287.56 | 287.95 | -39.746% | 2 | 52 | -80.865% |
| 2026-03-31 | 477.07 | 477.89 | 477.07 | 477.89 | -7.389% | 4 | 51 | -88.470% |
| 2026-03-27 | 515.14 | 516.02 | 515.13 | 516.02 | +15.487% | 4 | 52 | -89.322% |
| 2026-03-26 | 447.64 | 447.64 | 446.82 | 446.82 | +3.335% | 2 | 52 | -87.668% |
| 2026-03-20 | 435.00 | 436.60 | 432.40 | 432.40 | +6.215% | 6 | 53 | -87.257% |
| 2026-03-18 | 405.90 | 407.10 | 405.90 | 407.10 | +9.938% | 4 | 51 | -86.465% |
| 2026-03-17 | 370.56 | 372.24 | 367.50 | 370.30 | +9.845% | 14 | 53 | -85.120% |
| 2026-03-03 | 336.09 | 337.11 | 336.09 | 337.11 | +13.048% | 2 | 53 | -83.655% |
| 2026-02-25 | 298.20 | 298.20 | 298.20 | 298.20 | -4.850% | 1 | 53 | -81.522% |
| 2026-02-20 | 318.00 | 318.50 | 313.00 | 313.40 | -5.317% | 23 | 53 | -82.419% |
| 2026-02-19 | 331.00 | 331.00 | 329.50 | 331.00 | +5.481% | 20 | 48 | -83.353% |
| 2026-02-18 | 318.00 | 318.00 | 312.20 | 313.80 | -7.160% | 27 | 38 | -82.441% |
| 2026-02-13 | 330.10 | 340.10 | 322.90 | 338.00 | +1.502% | 45 | 22 | -83.698% |
| 2026-02-12 | 331.10 | 333.00 | 323.10 | 333.00 | +13.501% | 74 | 22 | -83.453% |
| 2026-02-09 | 293.59 | 293.59 | 293.39 | 293.39 | -2.687% | 3 | 3 | -81.220% |
| 2026-01-23 | 301.49 | 301.49 | 301.49 | 301.49 | -8.695% | 1 | 2 | -81.724% |
| 2026-01-20 | 329.66 | 330.20 | 329.66 | 330.20 | 0.000% | 2 | 1 | -83.313% |