SPX270219P06625000
SPX Feb 19 2027 6625.00 Put
optionOPRA
EODOct 28, 2026
52.10USD-12.730%(-7.60)2Vol2,016OI
SPX270219P06625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 52.10 | 52.10 | 52.10 | 52.10 | -12.730% | 2 | 2,016 | 0.000% |
| 2026-10-26 | 59.70 | 59.70 | 59.70 | 59.70 | -13.478% | 1 | 2,017 | -12.730% |
| 2026-10-23 | 65.47 | 69.00 | 65.47 | 69.00 | +5.505% | 6 | 2,020 | -24.493% |
| 2026-10-22 | 64.40 | 65.40 | 64.40 | 65.40 | +28.235% | 2,000 | 2,824 | -20.336% |
| 2026-10-21 | 51.00 | 51.00 | 51.00 | 51.00 | -5.643% | 500 | 2,038 | +2.157% |
| 2026-10-20 | 55.60 | 55.60 | 54.05 | 54.05 | -8.265% | 572 | 1,538 | -3.608% |
| 2026-10-19 | 58.92 | 58.92 | 58.92 | 58.92 | +12.658% | 1 | 1,538 | -11.575% |
| 2026-10-15 | 52.30 | 52.30 | 52.30 | 52.30 | -7.187% | 1 | 1,545 | -0.382% |
| 2026-10-14 | 55.90 | 57.65 | 55.90 | 56.35 | +13.724% | 1,067 | 2,090 | -7.542% |
| 2026-10-13 | 49.80 | 49.80 | 49.43 | 49.55 | -4.436% | 383 | 1,807 | +5.146% |
| 2026-10-09 | 51.85 | 51.85 | 51.85 | 51.85 | -2.170% | 550 | 1,307 | +0.482% |
| 2026-10-07 | 53.00 | 53.00 | 53.00 | 53.00 | +4.228% | 2 | 1,309 | -1.698% |
| 2026-10-06 | 50.85 | 50.85 | 50.85 | 50.85 | -5.483% | 200 | 1,109 | +2.458% |
| 2026-10-05 | 54.85 | 54.85 | 53.80 | 53.80 | -9.732% | 201 | 911 | -3.160% |
| 2026-10-02 | 58.65 | 59.60 | 58.65 | 59.60 | -1.715% | 219 | 703 | -12.584% |
| 2026-09-30 | 60.04 | 60.64 | 59.35 | 60.64 | -2.067% | 500 | 208 | -14.083% |
| 2026-09-29 | 61.34 | 61.92 | 61.34 | 61.92 | -3.189% | 18 | 220 | -15.859% |
| 2026-09-23 | 57.82 | 63.96 | 57.82 | 63.96 | -9.405% | 14 | 217 | -18.543% |
| 2026-09-18 | 74.10 | 75.06 | 70.50 | 70.60 | -3.314% | 32 | 196 | -26.204% |
| 2026-09-17 | 74.26 | 74.79 | 73.02 | 73.02 | -17.900% | 16 | 191 | -28.650% |
| 2026-09-16 | 93.23 | 93.23 | 87.75 | 88.94 | +7.571% | 22 | 191 | -41.421% |
| 2026-09-15 | 82.68 | 82.68 | 82.68 | 82.68 | +4.698% | 3 | 192 | -36.986% |
| 2026-09-14 | 78.97 | 78.98 | 78.96 | 78.97 | +8.595% | 12 | 192 | -34.026% |
| 2026-09-08 | 71.57 | 73.42 | 71.52 | 72.72 | -10.586% | 20 | 189 | -28.355% |
| 2026-08-27 | 81.33 | 81.33 | 81.33 | 81.33 | -13.525% | 2 | 189 | -35.940% |
| 2026-08-20 | 94.05 | 94.05 | 94.05 | 94.05 | +5.166% | 1 | 189 | -44.604% |
| 2026-08-17 | 88.79 | 89.43 | 88.79 | 89.43 | +1.938% | 4 | 188 | -41.742% |
| 2026-08-14 | 87.76 | 89.80 | 87.72 | 87.73 | +0.816% | 51 | 164 | -40.613% |
| 2026-08-13 | 87.02 | 87.02 | 87.02 | 87.02 | -4.226% | 1 | 164 | -40.129% |
| 2026-08-12 | 92.83 | 92.88 | 90.86 | 90.86 | -5.157% | 4 | 163 | -42.659% |
| 2026-08-11 | 95.80 | 95.80 | 95.80 | 95.80 | +3.266% | 1 | 162 | -45.616% |
| 2026-08-10 | 93.71 | 93.72 | 92.77 | 92.77 | -2.172% | 19 | 155 | -43.840% |
| 2026-08-07 | 94.86 | 94.86 | 94.83 | 94.83 | -2.388% | 2 | 155 | -45.060% |
| 2026-08-06 | 97.08 | 97.15 | 97.05 | 97.15 | +1.600% | 156 | 155 | -46.372% |
| 2026-08-05 | 95.65 | 95.65 | 95.62 | 95.62 | -3.022% | 4 | 153 | -45.513% |
| 2026-08-04 | 103.96 | 103.96 | 96.53 | 98.60 | -10.282% | 118 | 122 | -47.160% |
| 2026-08-03 | 109.90 | 110.00 | 109.90 | 109.90 | -11.464% | 55 | 122 | -52.593% |
| 2026-07-31 | 124.13 | 124.13 | 124.13 | 124.13 | -15.131% | 2 | 120 | -58.028% |
| 2026-07-24 | 146.34 | 146.34 | 146.26 | 146.26 | +10.862% | 2 | 122 | -64.379% |
| 2026-07-21 | 131.93 | 131.93 | 131.93 | 131.93 | -7.353% | 2 | 120 | -60.509% |
| 2026-07-17 | 142.51 | 142.51 | 142.40 | 142.40 | +5.968% | 2 | 121 | -63.413% |
| 2026-07-14 | 134.38 | 134.38 | 134.38 | 134.38 | +1.726% | 2 | 119 | -61.229% |
| 2026-07-06 | 132.00 | 132.10 | 131.90 | 132.10 | -7.363% | 55 | 64 | -60.560% |
| 2026-06-30 | 143.00 | 143.00 | 142.60 | 142.60 | -4.806% | 11 | 57 | -63.464% |
| 2026-06-16 | 148.98 | 149.84 | 148.41 | 149.80 | -29.559% | 8 | 63 | -65.220% |
| 2026-06-10 | 212.66 | 212.66 | 212.66 | 212.66 | +11.399% | 1 | 63 | -75.501% |
| 2026-06-05 | 166.75 | 190.90 | 166.75 | 190.90 | +22.608% | 2 | 61 | -72.708% |
| 2026-06-04 | 154.81 | 155.70 | 154.81 | 155.70 | +0.032% | 2 | 59 | -66.538% |
| 2026-06-01 | 155.65 | 155.65 | 155.65 | 155.65 | -4.433% | 2 | 58 | -66.527% |
| 2026-05-28 | 162.80 | 162.87 | 162.80 | 162.87 | -3.002% | 2 | 57 | -68.011% |
| 2026-05-26 | 167.68 | 167.91 | 167.68 | 167.91 | -6.975% | 8 | 53 | -68.971% |
| 2026-05-21 | 180.81 | 180.81 | 180.50 | 180.50 | -8.269% | 2 | 54 | -71.136% |
| 2026-05-19 | 196.73 | 196.77 | 196.73 | 196.77 | -1.904% | 2 | 54 | -73.522% |
| 2026-05-11 | 200.59 | 200.59 | 200.59 | 200.59 | -2.744% | 10 | 54 | -74.027% |
| 2026-05-08 | 206.62 | 206.62 | 206.25 | 206.25 | -2.698% | 2 | 54 | -74.739% |
| 2026-05-06 | 212.88 | 212.88 | 211.97 | 211.97 | -9.792% | 4 | 54 | -75.421% |
| 2026-05-04 | 234.98 | 234.98 | 234.98 | 234.98 | -11.625% | 10 | 44 | -77.828% |
| 2026-04-21 | 265.84 | 266.47 | 262.46 | 265.89 | -3.973% | 8 | 40 | -80.405% |
| 2026-04-15 | 281.14 | 281.16 | 276.68 | 276.89 | -4.875% | 8 | 40 | -81.184% |
| 2026-04-14 | 292.22 | 292.22 | 291.08 | 291.08 | -7.652% | 2 | 36 | -82.101% |
| 2026-04-13 | 315.12 | 315.20 | 315.12 | 315.20 | -5.600% | 2 | 36 | -83.471% |
| 2026-04-10 | 322.76 | 333.90 | 322.76 | 333.90 | -35.788% | 4 | 36 | -84.397% |
| 2026-03-27 | 520.00 | 520.00 | 520.00 | 520.00 | +17.967% | 1 | 33 | -89.981% |
| 2026-03-25 | 440.80 | 440.80 | 440.80 | 440.80 | +1.101% | 1 | 34 | -88.181% |
| 2026-03-23 | 432.15 | 439.61 | 431.59 | 436.00 | -4.553% | 11 | 34 | -88.050% |
| 2026-03-20 | 462.88 | 464.74 | 456.80 | 456.80 | +1.969% | 31 | 29 | -88.595% |
| 2026-03-19 | 448.34 | 448.66 | 447.98 | 447.98 | +14.617% | 9 | 13 | -88.370% |
| 2026-03-17 | 390.85 | 390.85 | 390.85 | 390.85 | -5.978% | 1 | 8 | -86.670% |
| 2026-03-09 | 415.70 | 415.70 | 415.70 | 415.70 | +1.837% | 1 | 8 | -87.467% |
| 2026-03-06 | 401.27 | 408.20 | 385.70 | 408.20 | +17.800% | 4 | 7 | -87.237% |
| 2026-02-27 | 346.33 | 346.52 | 346.33 | 346.52 | +1.619% | 4 | 4 | -84.965% |
| 2026-02-26 | 339.64 | 341.00 | 339.64 | 341.00 | +1.882% | 4 | 4 | -84.721% |
| 2026-02-24 | 334.70 | 334.70 | 334.70 | 334.70 | +6.926% | 1 | 4 | -84.434% |
| 2026-02-09 | 313.02 | 313.02 | 313.02 | 313.02 | -15.544% | 1 | 3 | -83.356% |
| 2026-02-05 | 370.63 | 370.63 | 370.63 | 370.63 | +6.549% | 1 | 2 | -85.943% |
| 2026-01-20 | 347.87 | 347.87 | 347.85 | 347.85 | 0.000% | 2 | 1 | -85.022% |