Dark

SPX20270219P6600
SPX Feb 19 2027 6600.00 Put (SPX270219P06600000)
option OPRA

EOD

Sep 10, 2026

85.77+12.059%(+9.23)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	84.5500	85.7700	84.5500	85.7700	+12.059%	6	3,537	0.000%
2026-09-09	78.9500	78.9500	76.5400	76.5400	+7.304%	6	3,538	+12.059%
2026-09-08	69.4100	71.4800	69.4100	71.3300	+3.078%	27	3,538	+20.244%
2026-09-04	66.4100	69.2000	66.4100	69.2000	+2.777%	10	3,550	+23.945%
2026-09-03	67.2600	67.3300	67.2600	67.3300	-12.695%	100	3,550	+27.387%
2026-08-31	77.0000	77.1200	77.0000	77.1200	+1.141%	2	3,500	+11.216%
2026-08-28	77.2500	77.2600	76.2500	76.2500	+0.594%	7	3,501	+12.485%
2026-08-27	75.8000	75.8000	75.8000	75.8000	-8.949%	1	3,502	+13.153%
2026-08-26	83.2500	83.2500	83.2500	83.2500	-2.779%	1	3,502	+3.027%
2026-08-25	85.6300	85.6300	85.6300	85.6300	-8.191%	9	3,501	+0.163%
2026-08-20	93.0000	93.2700	93.0000	93.2700	+5.724%	9	3,501	-8.041%
2026-08-19	88.4000	88.4000	88.2200	88.2200	-5.343%	7	3,494	-2.777%
2026-08-18	93.8000	93.8000	92.7000	93.2000	+8.561%	12	3,493	-7.972%
2026-08-14	84.5400	87.1900	84.5400	85.8500	-0.637%	158	3,496	-0.093%
2026-08-13	86.4000	86.4000	86.4000	86.4000	-2.615%	1	3,493	-0.729%
2026-08-12	90.7000	90.7000	88.7200	88.7200	-4.878%	5	3,493	-3.325%
2026-08-11	91.9800	93.2700	91.9800	93.2700	+2.664%	4	3,495	-8.041%
2026-08-10	91.5000	91.5800	90.8500	90.8500	-2.907%	12	3,496	-5.592%
2026-08-07	93.5600	93.5700	93.5600	93.5700	-0.879%	2	3,494	-8.336%
2026-08-06	95.6300	95.6300	94.2800	94.4000	+1.092%	210	3,494	-9.142%
2026-08-05	93.5300	93.7200	93.3800	93.3800	-2.424%	18	3,296	-8.149%
2026-08-04	100.0600	100.0700	94.3000	95.7000	-9.461%	26	3,296	-10.376%
2026-08-03	107.2900	107.5000	105.7000	105.7000	-11.363%	22	3,320	-18.855%
2026-07-31	119.0500	119.2500	119.0500	119.2500	-10.607%	19	3,339	-28.075%
2026-07-30	141.7800	141.7800	133.4000	133.4000	-11.901%	20	3,357	-35.705%
2026-07-29	143.4200	151.8300	143.4200	151.4200	+9.964%	25	3,353	-43.356%
2026-07-27	137.7000	137.7000	137.7000	137.7000	-1.580%	260	3,353	-37.712%
2026-07-24	140.1600	140.1600	139.9100	139.9100	-7.675%	2	3,255	-38.696%
2026-07-23	151.5400	151.5400	151.5400	151.5400	+18.391%	2	3,256	-43.401%
2026-07-21	128.0000	128.0000	128.0000	128.0000	-2.964%	1	3,258	-32.992%
2026-07-20	131.9100	131.9100	131.9100	131.9100	-4.806%	2	3,257	-34.978%
2026-07-17	138.5900	138.5900	138.5700	138.5700	+6.119%	2	3,257	-38.103%
2026-07-16	128.4900	130.5800	128.2900	130.5800	+4.808%	670	3,258	-34.316%
2026-07-15	124.6900	125.8400	124.5900	124.5900	-4.915%	8	2,666	-31.158%
2026-07-14	131.0300	131.0300	131.0300	131.0300	-2.048%	18	2,666	-34.542%
2026-07-13	132.3300	133.7700	132.3300	133.7700	+7.627%	77	2,666	-35.882%
2026-07-10	127.7300	127.7300	124.0700	124.2900	-3.651%	14	2,686	-30.992%
2026-07-06	130.8900	130.9400	129.0000	129.0000	-11.741%	22	2,686	-33.512%
2026-07-02	146.3600	146.3600	146.1600	146.1600	+7.046%	2	2,666	-41.318%
2026-06-30	139.8000	139.8000	136.5400	136.5400	-8.085%	4	2,666	-37.183%
2026-06-29	155.2900	155.5100	148.5500	148.5500	-11.472%	10	2,664	-42.262%
2026-06-26	178.5900	180.4600	165.4000	167.8000	-2.009%	78	2,664	-48.886%
2026-06-23	171.4500	171.4500	170.8600	171.2400	+14.949%	8	2,628	-49.912%
2026-06-18	148.9700	148.9700	148.9700	148.9700	-8.568%	1	2,631	-42.425%
2026-06-17	162.9300	162.9300	162.9300	162.9300	+10.229%	1	2,631	-47.358%
2026-06-16	147.8100	147.8100	147.8100	147.8100	+0.929%	1	2,631	-41.973%
2026-06-15	148.0600	148.1800	146.4500	146.4500	-22.697%	22	2,643	-41.434%
2026-06-11	206.6000	206.6000	189.4500	189.4500	-3.896%	2	2,643	-54.727%
2026-06-10	197.1300	197.1300	197.1300	197.1300	+2.219%	1	2,643	-56.491%
2026-06-05	186.9500	192.8500	186.9500	192.8500	+26.875%	3	2,642	-55.525%
2026-06-04	152.0000	152.0000	152.0000	152.0000	-0.210%	1	2,644	-43.572%
2026-06-02	152.3200	152.3200	152.3200	152.3200	-0.223%	2	2,643	-43.691%
2026-06-01	152.7200	152.7200	152.6400	152.6600	+0.329%	8	2,641	-43.816%
2026-05-29	151.7400	152.1600	151.7400	152.1600	-3.033%	10	2,645	-43.632%
2026-05-28	162.7200	162.7200	156.9200	156.9200	-4.229%	2	2,635	-45.342%
2026-05-27	166.2200	166.2200	163.8500	163.8500	-0.165%	5	2,634	-47.653%
2026-05-26	164.2200	164.3000	164.1200	164.1200	-3.214%	5	2,634	-47.739%
2026-05-22	169.5700	169.5700	169.5700	169.5700	-4.559%	10	2,634	-49.419%
2026-05-21	184.9000	184.9900	177.6400	177.6700	-4.581%	20	2,634	-51.725%
2026-05-20	188.8100	188.8100	186.2000	186.2000	-5.912%	1,680	2,634	-53.937%
2026-05-19	198.0000	198.0000	197.9000	197.9000	-4.636%	2	944	-56.660%
2026-05-12	205.2000	207.5200	205.2000	207.5200	+6.094%	5	944	-58.669%
2026-05-11	195.9800	195.9800	195.6000	195.6000	-0.937%	3	944	-56.150%
2026-05-08	197.4500	197.4500	197.4500	197.4500	-5.026%	1	945	-56.561%
2026-05-07	207.9000	207.9000	207.9000	207.9000	+0.140%	71	945	-58.745%
2026-05-06	210.3000	210.3000	207.6100	207.6100	-11.459%	4	876	-58.687%
2026-05-04	234.4800	234.4800	234.4800	234.4800	+9.796%	10	884	-63.421%
2026-05-01	219.1500	219.1500	213.5600	213.5600	-7.454%	41	870	-59.838%
2026-04-30	230.7600	230.7600	230.7600	230.7600	-7.325%	10	870	-62.832%
2026-04-29	249.2000	249.2000	248.6000	249.0000	+3.089%	27	870	-65.554%
2026-04-27	241.5400	241.5400	241.5400	241.5400	-0.683%	10	866	-64.490%
2026-04-24	243.2000	243.2000	243.2000	243.2000	-10.808%	1	866	-64.733%
2026-04-15	279.8400	279.8500	270.4300	272.6700	-4.377%	324	756	-68.544%
2026-04-14	285.4000	285.4000	285.1500	285.1500	-7.614%	2	608	-69.921%
2026-04-13	308.5000	308.6500	308.5000	308.6500	-2.391%	2	608	-72.211%
2026-04-10	316.2100	316.2100	316.2100	316.2100	-2.552%	1	609	-72.876%
2026-04-09	323.7400	324.4900	323.7400	324.4900	-23.886%	2	609	-73.568%
2026-04-07	440.1400	440.1400	423.8100	426.3200	-2.381%	33	609	-79.881%
2026-04-02	437.1000	437.1000	436.7200	436.7200	+3.904%	4	593	-80.360%
2026-04-01	419.9000	420.3100	419.9000	420.3100	-9.653%	204	593	-79.594%
2026-03-31	504.0600	504.0600	465.2200	465.2200	-10.255%	42	399	-81.564%
2026-03-27	503.3300	518.3800	503.3300	518.3800	+16.177%	6	386	-83.454%
2026-03-24	446.5000	446.5000	446.1000	446.2000	+2.180%	4	383	-80.778%
2026-03-23	435.5600	437.6800	435.5600	436.6800	-3.878%	184	379	-80.359%
2026-03-20	452.2000	454.3000	451.9000	454.3000	+3.074%	153	201	-81.120%
2026-03-19	443.9800	444.2800	439.9100	440.7500	+4.270%	54	49	-80.540%
2026-03-18	421.7000	422.7000	421.7000	422.7000	+10.193%	5	23	-79.709%
2026-03-17	382.4000	383.6000	382.4000	383.6000	-10.683%	3	25	-77.641%
2026-03-13	419.5200	431.0100	419.0400	429.4800	+4.772%	4	22	-80.029%
2026-03-12	409.9200	409.9200	409.9200	409.9200	+0.458%	1	20	-79.076%
2026-03-09	408.0500	408.0500	408.0500	408.0500	+1.987%	1	19	-78.981%
2026-03-06	387.0000	400.1000	387.0000	400.1000	+21.822%	2	18	-78.563%
2026-03-04	328.4300	328.4300	328.4300	328.4300	-0.557%	1	16	-73.885%
2026-02-24	335.2800	335.8500	330.2700	330.2700	-3.958%	3	17	-74.030%
2026-02-17	343.8800	343.8800	343.8800	343.8800	+9.272%	1	17	-75.058%
2026-02-06	314.7000	314.7000	314.7000	314.7000	-2.261%	1	17	-72.745%
2026-02-03	323.8300	323.8400	321.9800	321.9800	+7.434%	12	16	-73.362%
2026-02-02	321.7700	321.7700	299.6900	299.7000	-6.604%	6	12	-71.381%
2026-01-30	321.2000	321.2000	320.2200	320.8900	+6.185%	4	12	-73.271%
2026-01-26	302.2000	302.2000	302.2000	302.2000	-2.998%	1	3	-71.618%
2026-01-22	314.4400	314.4500	311.5400	311.5400	0.000%	5	2	-72.469%

.dark-mode .p1n6rc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1n6rc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6600SPX Feb 19 2027 6600.00 Put (SPX270219P06600000)option OPRA

SPX20270219P6600
SPX Feb 19 2027 6600.00 Put (SPX270219P06600000)
option OPRA