SPX270219P06575000
SPX Feb 19 2027 6575.00 Put
optionOPRA
EODOct 26, 2026
56.50USD-7.072%(-4.30)1Vol457OI
SPX270219P06575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 56.50 | 56.50 | 56.50 | 56.50 | -7.072% | 1 | 458 | 0.000% |
| 2026-10-22 | 55.30 | 64.30 | 55.30 | 60.80 | +15.370% | 28 | 439 | -7.072% |
| 2026-10-20 | 52.20 | 52.70 | 52.00 | 52.70 | -3.902% | 25 | 414 | +7.211% |
| 2026-10-15 | 54.87 | 54.87 | 54.84 | 54.84 | +2.601% | 2 | 383 | +3.027% |
| 2026-10-14 | 52.90 | 53.45 | 52.90 | 53.45 | +13.002% | 67 | 407 | +5.706% |
| 2026-10-13 | 47.21 | 47.30 | 47.21 | 47.30 | -6.132% | 67 | 342 | +19.450% |
| 2026-10-07 | 50.39 | 50.39 | 50.39 | 50.39 | +8.552% | 30 | 342 | +12.125% |
| 2026-10-06 | 46.42 | 46.42 | 46.42 | 46.42 | -11.446% | 6 | 342 | +21.715% |
| 2026-10-05 | 52.42 | 52.42 | 52.42 | 52.42 | -4.028% | 1 | 342 | +7.783% |
| 2026-09-22 | 54.62 | 54.62 | 54.62 | 54.62 | -7.030% | 2 | 343 | +3.442% |
| 2026-09-21 | 58.75 | 58.75 | 58.75 | 58.75 | -12.182% | 2 | 343 | -3.830% |
| 2026-09-18 | 69.10 | 69.10 | 66.90 | 66.90 | -4.470% | 10 | 333 | -15.546% |
| 2026-09-17 | 69.99 | 70.03 | 69.88 | 70.03 | -12.419% | 4 | 332 | -19.320% |
| 2026-09-14 | 79.96 | 79.96 | 79.96 | 79.96 | +9.669% | 1 | 332 | -29.340% |
| 2026-09-11 | 72.69 | 72.91 | 72.69 | 72.91 | -9.462% | 2 | 332 | -22.507% |
| 2026-09-01 | 80.07 | 80.53 | 80.07 | 80.53 | +7.920% | 7 | 333 | -29.840% |
| 2026-08-28 | 74.43 | 74.62 | 74.43 | 74.62 | +0.121% | 2 | 333 | -24.283% |
| 2026-08-27 | 74.53 | 74.53 | 74.53 | 74.53 | -14.677% | 1 | 332 | -24.192% |
| 2026-08-19 | 87.35 | 87.35 | 87.35 | 87.35 | +3.753% | 10 | 332 | -35.318% |
| 2026-08-13 | 84.19 | 84.19 | 84.19 | 84.19 | -4.709% | 5 | 332 | -32.890% |
| 2026-08-12 | 88.60 | 88.60 | 88.35 | 88.35 | -3.029% | 258 | 115 | -36.050% |
| 2026-08-11 | 89.88 | 91.19 | 89.86 | 91.11 | +1.833% | 20 | 116 | -37.987% |
| 2026-08-07 | 89.47 | 89.47 | 89.47 | 89.47 | -2.887% | 4 | 120 | -36.850% |
| 2026-08-06 | 92.56 | 92.56 | 92.13 | 92.13 | -1.233% | 6 | 122 | -38.674% |
| 2026-08-05 | 93.33 | 93.33 | 93.28 | 93.28 | +0.909% | 4 | 124 | -39.430% |
| 2026-08-04 | 92.44 | 92.44 | 92.44 | 92.44 | -12.129% | 5 | 129 | -38.879% |
| 2026-08-03 | 105.40 | 105.40 | 105.20 | 105.20 | -7.905% | 2 | 128 | -46.293% |
| 2026-07-31 | 118.77 | 118.77 | 114.23 | 114.23 | -10.478% | 3 | 126 | -50.538% |
| 2026-07-30 | 130.40 | 130.40 | 127.60 | 127.60 | -18.021% | 3 | 127 | -55.721% |
| 2026-07-29 | 141.63 | 155.65 | 141.63 | 155.65 | +11.962% | 5 | 126 | -63.701% |
| 2026-07-27 | 139.02 | 139.02 | 139.02 | 139.02 | -5.711% | 2 | 126 | -59.358% |
| 2026-07-23 | 148.14 | 148.14 | 147.44 | 147.44 | +18.302% | 3 | 124 | -61.679% |
| 2026-07-22 | 124.63 | 124.63 | 124.63 | 124.63 | -0.780% | 2 | 122 | -54.666% |
| 2026-07-21 | 125.61 | 125.61 | 125.61 | 125.61 | +0.175% | 12 | 110 | -55.020% |
| 2026-07-16 | 122.07 | 125.58 | 122.07 | 125.39 | +2.990% | 4 | 110 | -54.941% |
| 2026-07-10 | 121.75 | 121.75 | 121.75 | 121.75 | -8.801% | 5 | 115 | -53.593% |
| 2026-06-30 | 136.60 | 136.60 | 133.50 | 133.50 | -8.146% | 21 | 100 | -57.678% |
| 2026-06-29 | 146.26 | 146.26 | 144.96 | 145.34 | -2.358% | 82 | 147 | -61.126% |
| 2026-06-22 | 148.85 | 148.85 | 148.85 | 148.85 | +1.994% | 4 | 143 | -62.042% |
| 2026-06-17 | 145.94 | 145.94 | 145.94 | 145.94 | +4.497% | 10 | 143 | -61.285% |
| 2026-06-16 | 139.66 | 139.66 | 139.66 | 139.66 | -3.954% | 1 | 142 | -59.545% |
| 2026-06-15 | 145.41 | 145.41 | 145.41 | 145.41 | -16.006% | 2 | 140 | -61.144% |
| 2026-06-11 | 173.48 | 173.48 | 173.12 | 173.12 | -5.533% | 40 | 180 | -67.364% |
| 2026-06-09 | 183.26 | 183.26 | 183.26 | 183.26 | +5.863% | 2 | 180 | -69.169% |
| 2026-06-08 | 172.82 | 173.11 | 172.82 | 173.11 | +0.587% | 4 | 182 | -67.362% |
| 2026-06-05 | 172.10 | 172.10 | 172.10 | 172.10 | +15.210% | 30 | 161 | -67.170% |
| 2026-06-02 | 149.38 | 149.38 | 149.38 | 149.38 | +0.417% | 2 | 161 | -62.177% |
| 2026-05-29 | 149.00 | 149.00 | 148.76 | 148.76 | -3.056% | 10 | 154 | -62.019% |
| 2026-05-28 | 153.34 | 153.45 | 153.34 | 153.45 | -6.768% | 5 | 154 | -63.180% |
| 2026-05-26 | 164.50 | 164.59 | 164.50 | 164.59 | -4.861% | 2 | 154 | -65.672% |
| 2026-05-21 | 173.00 | 173.00 | 173.00 | 173.00 | -10.687% | 1 | 154 | -67.341% |
| 2026-05-19 | 193.80 | 193.80 | 193.70 | 193.70 | -1.840% | 2 | 152 | -70.831% |
| 2026-05-08 | 197.34 | 197.34 | 197.33 | 197.33 | -3.293% | 2 | 151 | -71.368% |
| 2026-05-06 | 204.15 | 204.15 | 203.86 | 204.05 | -5.894% | 4 | 150 | -72.311% |
| 2026-05-05 | 218.47 | 218.47 | 216.58 | 216.83 | +3.702% | 120 | 30 | -73.943% |
| 2026-05-01 | 209.43 | 209.43 | 209.09 | 209.09 | -14.987% | 41 | 26 | -72.978% |
| 2026-04-24 | 245.80 | 245.95 | 245.80 | 245.95 | -8.228% | 2 | 26 | -77.028% |
| 2026-04-23 | 268.00 | 268.00 | 268.00 | 268.00 | +8.815% | 7 | 27 | -78.918% |
| 2026-04-22 | 246.01 | 246.29 | 246.01 | 246.29 | -5.780% | 4 | 28 | -77.060% |
| 2026-04-21 | 261.40 | 261.40 | 261.40 | 261.40 | +5.873% | 1 | 28 | -78.386% |
| 2026-04-20 | 246.90 | 246.90 | 246.90 | 246.90 | +2.789% | 1 | 27 | -77.116% |
| 2026-04-17 | 240.20 | 240.20 | 240.20 | 240.20 | -11.201% | 1 | 26 | -76.478% |
| 2026-04-16 | 271.00 | 271.00 | 270.50 | 270.50 | +2.025% | 2 | 26 | -79.113% |
| 2026-04-15 | 265.27 | 265.27 | 265.13 | 265.13 | -4.458% | 8 | 26 | -78.690% |
| 2026-04-14 | 280.00 | 280.00 | 277.50 | 277.50 | -43.207% | 5 | 23 | -79.640% |
| 2026-03-31 | 488.62 | 488.62 | 488.61 | 488.62 | +11.557% | 4 | 17 | -88.437% |
| 2026-03-24 | 438.10 | 438.10 | 437.80 | 438.00 | +1.457% | 5 | 17 | -87.100% |
| 2026-03-23 | 431.73 | 431.73 | 431.71 | 431.71 | -2.680% | 2 | 14 | -86.913% |
| 2026-03-20 | 443.60 | 443.60 | 443.60 | 443.60 | +3.737% | 1 | 13 | -87.263% |
| 2026-03-19 | 430.47 | 431.68 | 427.62 | 427.62 | +3.340% | 7 | 12 | -86.787% |
| 2026-03-18 | 413.80 | 413.80 | 413.80 | 413.80 | +10.258% | 1 | 8 | -86.346% |
| 2026-03-17 | 375.30 | 375.30 | 375.30 | 375.30 | +6.914% | 2 | 8 | -84.945% |
| 2026-03-10 | 351.29 | 351.29 | 351.03 | 351.03 | -10.497% | 4 | 6 | -83.905% |
| 2026-03-06 | 392.20 | 392.20 | 392.20 | 392.20 | +14.211% | 1 | 4 | -85.594% |
| 2026-02-12 | 343.40 | 343.40 | 343.40 | 343.40 | -0.980% | 1 | 3 | -83.547% |
| 2026-02-05 | 346.80 | 346.80 | 346.80 | 346.80 | +10.060% | 1 | 2 | -83.708% |
| 2026-01-30 | 315.10 | 315.10 | 315.10 | 315.10 | 0.000% | 1 | 1 | -82.069% |