SPX270219P06600000
SPX Feb 19 2027 6600.00 Put
optionOPRA
EODOct 28, 2026
50.50USD-5.607%(-3.00)26Vol4,526OI
SPX270219P06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.60 | 50.60 | 49.80 | 50.50 | -5.607% | 26 | 4,499 | 0.000% |
| 2026-10-27 | 53.36 | 53.50 | 52.50 | 53.50 | -7.759% | 129 | 4,373 | -5.607% |
| 2026-10-26 | 61.04 | 61.49 | 57.50 | 58.00 | -13.819% | 211 | 4,467 | -12.931% |
| 2026-10-23 | 67.90 | 67.90 | 67.30 | 67.30 | +6.656% | 8 | 4,462 | -24.963% |
| 2026-10-22 | 58.41 | 67.45 | 58.41 | 63.10 | +27.810% | 17 | 4,455 | -19.968% |
| 2026-10-21 | 49.36 | 49.37 | 49.36 | 49.37 | -7.024% | 190 | 4,325 | +2.289% |
| 2026-10-20 | 60.74 | 60.79 | 52.55 | 53.10 | -8.131% | 130 | 4,364 | -4.896% |
| 2026-10-19 | 56.12 | 57.80 | 56.12 | 57.80 | -14.307% | 125 | 4,489 | -12.630% |
| 2026-10-16 | 50.30 | 67.45 | 50.30 | 67.45 | +32.671% | 251 | 4,740 | -25.130% |
| 2026-10-15 | 52.98 | 53.77 | 50.80 | 50.84 | -9.376% | 331 | 4,845 | -0.669% |
| 2026-10-14 | 54.40 | 56.15 | 54.40 | 56.10 | +15.124% | 181 | 4,802 | -9.982% |
| 2026-10-13 | 48.73 | 48.73 | 48.73 | 48.73 | -5.781% | 10 | 4,807 | +3.632% |
| 2026-10-07 | 51.70 | 51.72 | 51.70 | 51.72 | +7.615% | 39 | 4,798 | -2.359% |
| 2026-10-06 | 49.47 | 49.48 | 47.85 | 48.06 | -15.268% | 204 | 4,619 | +5.077% |
| 2026-10-02 | 56.73 | 56.74 | 56.71 | 56.72 | -11.898% | 50 | 4,569 | -10.966% |
| 2026-10-01 | 62.99 | 64.55 | 62.99 | 64.38 | +7.015% | 104 | 4,469 | -21.559% |
| 2026-09-30 | 58.61 | 60.16 | 58.47 | 60.16 | -2.858% | 403 | 4,066 | -16.057% |
| 2026-09-29 | 61.54 | 63.74 | 61.54 | 61.93 | +0.291% | 102 | 4,166 | -18.456% |
| 2026-09-28 | 60.40 | 64.50 | 60.40 | 61.75 | +6.466% | 175 | 4,316 | -18.219% |
| 2026-09-25 | 60.56 | 63.60 | 57.99 | 58.00 | -8.862% | 352 | 4,217 | -12.931% |
| 2026-09-24 | 63.50 | 64.89 | 63.25 | 63.64 | +4.826% | 125 | 4,336 | -20.647% |
| 2026-09-23 | 56.39 | 60.75 | 56.39 | 60.71 | +9.605% | 354 | 4,063 | -16.818% |
| 2026-09-22 | 57.74 | 61.52 | 55.32 | 55.39 | -6.452% | 257 | 4,069 | -8.828% |
| 2026-09-21 | 63.13 | 63.13 | 59.21 | 59.21 | -19.057% | 802 | 3,543 | -14.710% |
| 2026-09-17 | 73.23 | 73.23 | 73.15 | 73.15 | -5.258% | 4 | 3,541 | -30.964% |
| 2026-09-16 | 77.21 | 77.21 | 77.21 | 77.21 | -5.899% | 5 | 3,536 | -34.594% |
| 2026-09-14 | 82.05 | 82.05 | 82.05 | 82.05 | -4.337% | 1 | 3,537 | -38.452% |
| 2026-09-10 | 84.55 | 85.77 | 84.55 | 85.77 | +12.059% | 6 | 3,538 | -41.122% |
| 2026-09-09 | 78.95 | 78.95 | 76.54 | 76.54 | +7.304% | 6 | 3,538 | -34.021% |
| 2026-09-08 | 69.41 | 71.48 | 69.41 | 71.33 | +3.078% | 27 | 3,551 | -29.202% |
| 2026-09-04 | 66.41 | 69.20 | 66.41 | 69.20 | +2.777% | 10 | 3,550 | -27.023% |
| 2026-09-03 | 67.26 | 67.33 | 67.26 | 67.33 | -12.695% | 100 | 3,500 | -24.996% |
| 2026-08-31 | 77.00 | 77.12 | 77.00 | 77.12 | +1.141% | 2 | 3,501 | -34.518% |
| 2026-08-28 | 77.25 | 77.26 | 76.25 | 76.25 | +0.594% | 7 | 3,502 | -33.770% |
| 2026-08-27 | 75.80 | 75.80 | 75.80 | 75.80 | -8.949% | 1 | 3,502 | -33.377% |
| 2026-08-26 | 83.25 | 83.25 | 83.25 | 83.25 | -2.779% | 1 | 3,501 | -39.339% |
| 2026-08-25 | 85.63 | 85.63 | 85.63 | 85.63 | -8.191% | 9 | 3,501 | -41.025% |
| 2026-08-20 | 93.00 | 93.27 | 93.00 | 93.27 | +5.724% | 9 | 3,494 | -45.856% |
| 2026-08-19 | 88.40 | 88.40 | 88.22 | 88.22 | -5.343% | 7 | 3,493 | -42.757% |
| 2026-08-18 | 93.80 | 93.80 | 92.70 | 93.20 | +8.561% | 12 | 3,496 | -45.815% |
| 2026-08-14 | 84.54 | 87.19 | 84.54 | 85.85 | -0.637% | 158 | 3,493 | -41.176% |
| 2026-08-13 | 86.40 | 86.40 | 86.40 | 86.40 | -2.615% | 1 | 3,493 | -41.551% |
| 2026-08-12 | 90.70 | 90.70 | 88.72 | 88.72 | -4.878% | 5 | 3,495 | -43.079% |
| 2026-08-11 | 91.98 | 93.27 | 91.98 | 93.27 | +2.664% | 4 | 3,496 | -45.856% |
| 2026-08-10 | 91.50 | 91.58 | 90.85 | 90.85 | -2.907% | 12 | 3,494 | -44.414% |
| 2026-08-07 | 93.56 | 93.57 | 93.56 | 93.57 | -0.879% | 2 | 3,494 | -46.030% |
| 2026-08-06 | 95.63 | 95.63 | 94.28 | 94.40 | +1.092% | 210 | 3,296 | -46.504% |
| 2026-08-05 | 93.53 | 93.72 | 93.38 | 93.38 | -2.424% | 18 | 3,296 | -45.920% |
| 2026-08-04 | 100.06 | 100.07 | 94.30 | 95.70 | -9.461% | 26 | 3,320 | -47.231% |
| 2026-08-03 | 107.29 | 107.50 | 105.70 | 105.70 | -11.363% | 22 | 3,339 | -52.223% |
| 2026-07-31 | 119.05 | 119.25 | 119.05 | 119.25 | -10.607% | 19 | 3,357 | -57.652% |
| 2026-07-30 | 141.78 | 141.78 | 133.40 | 133.40 | -11.901% | 20 | 3,353 | -62.144% |
| 2026-07-29 | 143.42 | 151.83 | 143.42 | 151.42 | +9.964% | 25 | 3,353 | -66.649% |
| 2026-07-27 | 137.70 | 137.70 | 137.70 | 137.70 | -1.580% | 260 | 3,255 | -63.326% |
| 2026-07-24 | 140.16 | 140.16 | 139.91 | 139.91 | -7.675% | 2 | 3,256 | -63.905% |
| 2026-07-23 | 151.54 | 151.54 | 151.54 | 151.54 | +18.391% | 2 | 3,258 | -66.675% |
| 2026-07-21 | 128.00 | 128.00 | 128.00 | 128.00 | -2.964% | 1 | 3,257 | -60.547% |
| 2026-07-20 | 131.91 | 131.91 | 131.91 | 131.91 | -4.806% | 2 | 3,257 | -61.716% |
| 2026-07-17 | 138.59 | 138.59 | 138.57 | 138.57 | +6.119% | 2 | 3,258 | -63.556% |
| 2026-07-16 | 128.49 | 130.58 | 128.29 | 130.58 | +4.808% | 670 | 2,666 | -61.326% |
| 2026-07-15 | 124.69 | 125.84 | 124.59 | 124.59 | -4.915% | 8 | 2,666 | -59.467% |
| 2026-07-14 | 131.03 | 131.03 | 131.03 | 131.03 | -2.048% | 18 | 2,666 | -61.459% |
| 2026-07-13 | 132.33 | 133.77 | 132.33 | 133.77 | +7.627% | 77 | 2,686 | -62.249% |
| 2026-07-10 | 127.73 | 127.73 | 124.07 | 124.29 | -3.651% | 14 | 2,686 | -59.369% |
| 2026-07-06 | 130.89 | 130.94 | 129.00 | 129.00 | -11.741% | 22 | 2,667 | -60.853% |
| 2026-07-02 | 146.36 | 146.36 | 146.16 | 146.16 | +7.046% | 2 | 2,666 | -65.449% |
| 2026-06-30 | 139.80 | 139.80 | 136.54 | 136.54 | -8.085% | 4 | 2,664 | -63.015% |
| 2026-06-29 | 155.29 | 155.51 | 148.55 | 148.55 | -11.472% | 10 | 2,664 | -66.005% |
| 2026-06-26 | 178.59 | 180.46 | 165.40 | 167.80 | -2.009% | 78 | 2,628 | -69.905% |
| 2026-06-23 | 171.45 | 171.45 | 170.86 | 171.24 | +14.949% | 8 | 2,632 | -70.509% |
| 2026-06-18 | 148.97 | 148.97 | 148.97 | 148.97 | -8.568% | 1 | 2,632 | -66.101% |
| 2026-06-17 | 162.93 | 162.93 | 162.93 | 162.93 | +10.229% | 1 | 2,631 | -69.005% |
| 2026-06-16 | 147.81 | 147.81 | 147.81 | 147.81 | +0.929% | 1 | 2,643 | -65.835% |
| 2026-06-15 | 148.06 | 148.18 | 146.45 | 146.45 | -22.697% | 22 | 2,643 | -65.517% |
| 2026-06-11 | 206.60 | 206.60 | 189.45 | 189.45 | -3.896% | 2 | 2,643 | -73.344% |
| 2026-06-10 | 197.13 | 197.13 | 197.13 | 197.13 | +2.219% | 1 | 2,642 | -74.382% |
| 2026-06-05 | 186.95 | 192.85 | 186.95 | 192.85 | +26.875% | 3 | 2,644 | -73.814% |
| 2026-06-04 | 152.00 | 152.00 | 152.00 | 152.00 | -0.210% | 1 | 2,643 | -66.776% |
| 2026-06-02 | 152.32 | 152.32 | 152.32 | 152.32 | -0.223% | 2 | 2,641 | -66.846% |
| 2026-06-01 | 152.72 | 152.72 | 152.64 | 152.66 | +0.329% | 8 | 2,645 | -66.920% |
| 2026-05-29 | 151.74 | 152.16 | 151.74 | 152.16 | -3.033% | 10 | 2,635 | -66.811% |
| 2026-05-28 | 162.72 | 162.72 | 156.92 | 156.92 | -4.229% | 2 | 2,634 | -67.818% |
| 2026-05-27 | 166.22 | 166.22 | 163.85 | 163.85 | -0.165% | 5 | 2,634 | -69.179% |
| 2026-05-26 | 164.22 | 164.30 | 164.12 | 164.12 | -3.214% | 5 | 2,634 | -69.230% |
| 2026-05-22 | 169.57 | 169.57 | 169.57 | 169.57 | -4.559% | 10 | 2,634 | -70.219% |
| 2026-05-21 | 184.90 | 184.99 | 177.64 | 177.67 | -4.581% | 20 | 2,624 | -71.577% |
| 2026-05-20 | 188.81 | 188.81 | 186.20 | 186.20 | -5.912% | 1,680 | 945 | -72.879% |
| 2026-05-19 | 198.00 | 198.00 | 197.90 | 197.90 | -4.636% | 2 | 944 | -74.482% |
| 2026-05-12 | 205.20 | 207.52 | 205.20 | 207.52 | +6.094% | 5 | 945 | -75.665% |
| 2026-05-11 | 195.98 | 195.98 | 195.60 | 195.60 | -0.937% | 3 | 945 | -74.182% |
| 2026-05-08 | 197.45 | 197.45 | 197.45 | 197.45 | -5.026% | 1 | 945 | -74.424% |
| 2026-05-07 | 207.90 | 207.90 | 207.90 | 207.90 | +0.140% | 71 | 876 | -75.709% |
| 2026-05-06 | 210.30 | 210.30 | 207.61 | 207.61 | -11.459% | 4 | 884 | -75.676% |
| 2026-05-04 | 234.48 | 234.48 | 234.48 | 234.48 | +9.796% | 10 | 874 | -78.463% |
| 2026-05-01 | 219.15 | 219.15 | 213.56 | 213.56 | -7.454% | 41 | 870 | -76.353% |
| 2026-04-30 | 230.76 | 230.76 | 230.76 | 230.76 | -7.325% | 10 | 870 | -78.116% |
| 2026-04-29 | 249.20 | 249.20 | 248.60 | 249.00 | +3.089% | 27 | 870 | -79.719% |
| 2026-04-27 | 241.54 | 241.54 | 241.54 | 241.54 | -0.683% | 10 | 866 | -79.092% |
| 2026-04-24 | 243.20 | 243.20 | 243.20 | 243.20 | -10.808% | 1 | 866 | -79.235% |
| 2026-04-15 | 279.84 | 279.85 | 270.43 | 272.67 | -4.377% | 324 | 756 | -81.479% |
| 2026-04-14 | 285.40 | 285.40 | 285.15 | 285.15 | -7.614% | 2 | 608 | -82.290% |
| 2026-04-13 | 308.50 | 308.65 | 308.50 | 308.65 | -2.391% | 2 | 608 | -83.638% |
| 2026-04-10 | 316.21 | 316.21 | 316.21 | 316.21 | -2.552% | 1 | 609 | -84.030% |
| 2026-04-09 | 323.74 | 324.49 | 323.74 | 324.49 | -23.886% | 2 | 609 | -84.437% |
| 2026-04-07 | 440.14 | 440.14 | 423.81 | 426.32 | -2.381% | 33 | 609 | -88.154% |
| 2026-04-02 | 437.10 | 437.10 | 436.72 | 436.72 | +3.904% | 4 | 593 | -88.437% |
| 2026-04-01 | 419.90 | 420.31 | 419.90 | 420.31 | -9.653% | 204 | 593 | -87.985% |
| 2026-03-31 | 504.06 | 504.06 | 465.22 | 465.22 | -10.255% | 42 | 399 | -89.145% |
| 2026-03-27 | 503.33 | 518.38 | 503.33 | 518.38 | +16.177% | 6 | 386 | -90.258% |
| 2026-03-24 | 446.50 | 446.50 | 446.10 | 446.20 | +2.180% | 4 | 383 | -88.682% |
| 2026-03-23 | 435.56 | 437.68 | 435.56 | 436.68 | -3.878% | 184 | 379 | -88.435% |
| 2026-03-20 | 452.20 | 454.30 | 451.90 | 454.30 | +3.074% | 153 | 201 | -88.884% |
| 2026-03-19 | 443.98 | 444.28 | 439.91 | 440.75 | +4.270% | 54 | 49 | -88.542% |
| 2026-03-18 | 421.70 | 422.70 | 421.70 | 422.70 | +10.193% | 5 | 23 | -88.053% |
| 2026-03-17 | 382.40 | 383.60 | 382.40 | 383.60 | -10.683% | 3 | 25 | -86.835% |
| 2026-03-13 | 419.52 | 431.01 | 419.04 | 429.48 | +4.772% | 4 | 22 | -88.242% |
| 2026-03-12 | 409.92 | 409.92 | 409.92 | 409.92 | +0.458% | 1 | 20 | -87.681% |
| 2026-03-09 | 408.05 | 408.05 | 408.05 | 408.05 | +1.987% | 1 | 19 | -87.624% |
| 2026-03-06 | 387.00 | 400.10 | 387.00 | 400.10 | +21.822% | 2 | 18 | -87.378% |
| 2026-03-04 | 328.43 | 328.43 | 328.43 | 328.43 | -0.557% | 1 | 16 | -84.624% |
| 2026-02-24 | 335.28 | 335.85 | 330.27 | 330.27 | -3.958% | 3 | 17 | -84.709% |
| 2026-02-17 | 343.88 | 343.88 | 343.88 | 343.88 | +9.272% | 1 | 17 | -85.315% |
| 2026-02-06 | 314.70 | 314.70 | 314.70 | 314.70 | -2.261% | 1 | 17 | -83.953% |
| 2026-02-03 | 323.83 | 323.84 | 321.98 | 321.98 | +7.434% | 12 | 16 | -84.316% |
| 2026-02-02 | 321.77 | 321.77 | 299.69 | 299.70 | -6.604% | 6 | 12 | -83.150% |
| 2026-01-30 | 321.20 | 321.20 | 320.22 | 320.89 | +6.185% | 4 | 12 | -84.263% |
| 2026-01-26 | 302.20 | 302.20 | 302.20 | 302.20 | -2.998% | 1 | 3 | -83.289% |
| 2026-01-22 | 314.44 | 314.45 | 311.54 | 311.54 | 0.000% | 5 | 2 | -83.790% |