SPX270219P06650000
SPX Feb 19 2027 6650.00 Put
optionOPRA
EODOct 28, 2026
53.60USD-12.561%(-7.70)8Vol641OI
SPX270219P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 54.20 | 54.20 | 53.40 | 53.60 | -12.561% | 8 | 646 | 0.000% |
| 2026-10-26 | 59.21 | 61.30 | 59.21 | 61.30 | -13.783% | 3 | 646 | -12.561% |
| 2026-10-23 | 71.08 | 71.10 | 69.97 | 71.10 | +7.891% | 4 | 646 | -24.613% |
| 2026-10-22 | 70.58 | 70.58 | 65.90 | 65.90 | +15.412% | 7 | 640 | -18.665% |
| 2026-10-20 | 57.33 | 57.33 | 55.97 | 57.10 | +1.764% | 12 | 646 | -6.130% |
| 2026-10-15 | 56.19 | 56.19 | 56.00 | 56.11 | -3.591% | 8 | 646 | -4.473% |
| 2026-10-14 | 58.20 | 58.20 | 58.20 | 58.20 | +13.054% | 1 | 646 | -7.904% |
| 2026-10-13 | 51.48 | 51.48 | 51.48 | 51.48 | +1.179% | 10 | 641 | +4.118% |
| 2026-10-09 | 53.50 | 53.50 | 50.88 | 50.88 | -6.333% | 78 | 643 | +5.346% |
| 2026-10-07 | 54.32 | 54.32 | 54.32 | 54.32 | -1.416% | 15 | 646 | -1.325% |
| 2026-10-05 | 55.10 | 55.10 | 55.10 | 55.10 | -9.894% | 4 | 648 | -2.722% |
| 2026-10-02 | 61.15 | 61.15 | 61.15 | 61.15 | -8.867% | 2 | 650 | -12.347% |
| 2026-10-01 | 71.60 | 71.60 | 67.10 | 67.10 | +5.288% | 3 | 652 | -20.119% |
| 2026-09-30 | 61.40 | 63.73 | 61.40 | 63.73 | -0.266% | 7 | 654 | -15.895% |
| 2026-09-29 | 63.90 | 63.90 | 63.90 | 63.90 | -1.843% | 9 | 654 | -16.119% |
| 2026-09-28 | 65.10 | 65.10 | 65.10 | 65.10 | +6.879% | 1 | 654 | -17.665% |
| 2026-09-25 | 60.99 | 60.99 | 60.91 | 60.91 | -8.323% | 2 | 653 | -12.001% |
| 2026-09-24 | 65.21 | 66.47 | 65.21 | 66.44 | +10.696% | 9 | 650 | -19.326% |
| 2026-09-23 | 60.02 | 60.02 | 60.02 | 60.02 | -3.505% | 2 | 652 | -10.696% |
| 2026-09-21 | 62.20 | 62.20 | 62.20 | 62.20 | -13.611% | 4 | 650 | -13.826% |
| 2026-09-18 | 75.45 | 75.46 | 72.00 | 72.00 | -18.800% | 12 | 644 | -25.556% |
| 2026-09-16 | 89.04 | 89.04 | 88.67 | 88.67 | +3.189% | 4 | 640 | -39.551% |
| 2026-09-15 | 85.93 | 85.93 | 85.93 | 85.93 | +5.956% | 2 | 642 | -37.624% |
| 2026-09-14 | 81.10 | 81.10 | 81.10 | 81.10 | -0.734% | 1 | 642 | -33.909% |
| 2026-09-09 | 81.70 | 81.70 | 81.70 | 81.70 | +5.419% | 2 | 642 | -34.394% |
| 2026-09-08 | 74.79 | 77.50 | 74.79 | 77.50 | +10.873% | 5 | 639 | -30.839% |
| 2026-09-04 | 69.90 | 69.90 | 69.90 | 69.90 | -17.823% | 20 | 639 | -23.319% |
| 2026-09-01 | 81.49 | 85.06 | 81.40 | 85.06 | -2.877% | 44 | 648 | -36.986% |
| 2026-08-26 | 87.58 | 87.58 | 87.58 | 87.58 | -4.263% | 20 | 628 | -38.799% |
| 2026-08-25 | 91.36 | 91.48 | 91.36 | 91.48 | -1.210% | 2 | 628 | -41.408% |
| 2026-08-24 | 94.40 | 94.40 | 92.60 | 92.60 | +1.202% | 2 | 628 | -42.117% |
| 2026-08-21 | 94.65 | 94.65 | 91.50 | 91.50 | -4.826% | 534 | 201 | -41.421% |
| 2026-08-20 | 96.14 | 96.14 | 96.14 | 96.14 | -2.682% | 2 | 201 | -44.248% |
| 2026-08-18 | 98.79 | 98.79 | 98.79 | 98.79 | +9.281% | 1 | 201 | -45.743% |
| 2026-08-14 | 91.14 | 91.17 | 90.40 | 90.40 | +0.444% | 6 | 200 | -40.708% |
| 2026-08-13 | 89.32 | 90.65 | 89.29 | 90.00 | -5.363% | 8 | 200 | -40.444% |
| 2026-08-12 | 94.00 | 95.10 | 94.00 | 95.10 | -1.174% | 6 | 203 | -43.638% |
| 2026-08-11 | 95.88 | 96.23 | 95.88 | 96.23 | +0.062% | 41 | 189 | -44.300% |
| 2026-08-10 | 95.89 | 96.17 | 94.48 | 96.17 | -0.239% | 13 | 189 | -44.265% |
| 2026-08-07 | 97.75 | 97.75 | 96.40 | 96.40 | -2.182% | 5 | 188 | -44.398% |
| 2026-08-06 | 98.87 | 99.79 | 98.55 | 98.55 | -0.555% | 66 | 213 | -45.611% |
| 2026-08-05 | 97.44 | 99.10 | 97.41 | 99.10 | -3.308% | 32 | 223 | -45.913% |
| 2026-08-04 | 102.49 | 102.49 | 102.49 | 102.49 | -8.646% | 15 | 238 | -47.702% |
| 2026-08-03 | 114.97 | 115.38 | 112.19 | 112.19 | -10.677% | 26 | 229 | -52.224% |
| 2026-07-31 | 125.60 | 125.60 | 125.60 | 125.60 | -9.097% | 1 | 228 | -57.325% |
| 2026-07-28 | 137.75 | 138.17 | 137.75 | 138.17 | -11.803% | 2 | 228 | -61.207% |
| 2026-07-23 | 150.22 | 156.66 | 150.22 | 156.66 | +7.001% | 4 | 226 | -65.786% |
| 2026-07-20 | 148.07 | 148.11 | 146.14 | 146.41 | -2.659% | 30 | 211 | -63.390% |
| 2026-07-17 | 157.00 | 157.00 | 144.57 | 150.41 | +11.407% | 12 | 205 | -64.364% |
| 2026-07-13 | 135.01 | 135.01 | 135.01 | 135.01 | +2.693% | 2 | 205 | -60.299% |
| 2026-07-10 | 132.87 | 132.87 | 131.47 | 131.47 | -8.904% | 4 | 205 | -59.230% |
| 2026-07-07 | 144.32 | 144.32 | 144.32 | 144.32 | +4.587% | 2 | 204 | -62.860% |
| 2026-07-06 | 137.88 | 138.61 | 136.60 | 137.99 | -3.524% | 53 | 173 | -61.157% |
| 2026-07-01 | 143.43 | 143.43 | 143.03 | 143.03 | -0.715% | 40 | 205 | -62.525% |
| 2026-06-30 | 146.30 | 146.30 | 144.06 | 144.06 | -15.059% | 56 | 240 | -62.793% |
| 2026-06-26 | 169.60 | 169.60 | 169.60 | 169.60 | +1.533% | 1 | 240 | -68.396% |
| 2026-06-24 | 166.68 | 167.04 | 166.64 | 167.04 | +12.439% | 21 | 237 | -67.912% |
| 2026-06-15 | 155.35 | 155.35 | 148.56 | 148.56 | -29.509% | 83 | 262 | -63.920% |
| 2026-06-09 | 196.74 | 210.75 | 196.74 | 210.75 | +18.133% | 6 | 262 | -74.567% |
| 2026-06-08 | 178.40 | 178.40 | 178.40 | 178.40 | -1.371% | 2 | 262 | -69.955% |
| 2026-06-05 | 180.88 | 180.88 | 180.88 | 180.88 | +13.518% | 15 | 262 | -70.367% |
| 2026-06-02 | 160.49 | 160.49 | 158.70 | 159.34 | +1.452% | 15 | 257 | -66.361% |
| 2026-06-01 | 159.05 | 159.05 | 156.88 | 157.06 | -1.425% | 9 | 251 | -65.873% |
| 2026-05-29 | 157.91 | 160.44 | 157.91 | 159.33 | -8.125% | 3 | 251 | -66.359% |
| 2026-05-27 | 173.46 | 173.46 | 173.42 | 173.42 | +1.149% | 2 | 250 | -69.092% |
| 2026-05-26 | 171.03 | 171.45 | 171.03 | 171.45 | -3.152% | 2 | 249 | -68.737% |
| 2026-05-22 | 177.03 | 177.03 | 177.03 | 177.03 | -4.566% | 15 | 249 | -69.723% |
| 2026-05-21 | 184.71 | 185.50 | 184.71 | 185.50 | -10.091% | 2 | 250 | -71.105% |
| 2026-05-19 | 206.32 | 206.32 | 206.32 | 206.32 | +8.612% | 40 | 210 | -74.021% |
| 2026-05-14 | 189.34 | 189.96 | 189.31 | 189.96 | -9.993% | 38 | 213 | -71.784% |
| 2026-05-12 | 218.02 | 218.02 | 211.05 | 211.05 | +2.114% | 121 | 93 | -74.603% |
| 2026-05-11 | 203.61 | 206.68 | 203.48 | 206.68 | -0.405% | 10 | 88 | -74.066% |
| 2026-05-08 | 209.80 | 209.80 | 207.52 | 207.52 | -3.614% | 12 | 96 | -74.171% |
| 2026-05-07 | 215.30 | 215.30 | 215.30 | 215.30 | -2.016% | 16 | 96 | -75.105% |
| 2026-05-06 | 219.76 | 219.76 | 219.73 | 219.73 | -4.552% | 2 | 95 | -75.606% |
| 2026-05-05 | 230.02 | 230.21 | 230.02 | 230.21 | -0.247% | 2 | 94 | -76.717% |
| 2026-05-01 | 223.10 | 232.15 | 223.10 | 230.78 | -10.710% | 64 | 62 | -76.774% |
| 2026-04-29 | 259.02 | 259.02 | 258.46 | 258.46 | +1.584% | 4 | 62 | -79.262% |
| 2026-04-24 | 260.94 | 262.10 | 254.42 | 254.43 | -4.429% | 48 | 60 | -78.933% |
| 2026-04-23 | 266.22 | 266.22 | 266.22 | 266.22 | +3.082% | 10 | 36 | -79.866% |
| 2026-04-21 | 258.26 | 258.26 | 258.26 | 258.26 | -1.701% | 1 | 36 | -79.246% |
| 2026-04-20 | 263.38 | 263.38 | 262.73 | 262.73 | +3.092% | 4 | 36 | -79.599% |
| 2026-04-17 | 254.62 | 254.85 | 254.62 | 254.85 | -10.017% | 4 | 38 | -78.968% |
| 2026-04-15 | 283.21 | 283.22 | 283.21 | 283.22 | -9.751% | 8 | 40 | -81.075% |
| 2026-04-13 | 312.63 | 313.82 | 312.35 | 313.82 | -13.242% | 10 | 42 | -82.920% |
| 2026-04-08 | 361.63 | 361.72 | 361.59 | 361.72 | -19.707% | 32 | 39 | -85.182% |
| 2026-03-25 | 450.50 | 450.50 | 450.50 | 450.50 | -2.784% | 1 | 24 | -88.102% |
| 2026-03-24 | 455.80 | 463.40 | 455.80 | 463.40 | +5.268% | 6 | 23 | -88.433% |
| 2026-03-23 | 440.03 | 440.56 | 440.01 | 440.21 | -6.577% | 6 | 18 | -87.824% |
| 2026-03-20 | 469.70 | 471.80 | 469.30 | 471.20 | +17.301% | 4 | 18 | -88.625% |
| 2026-03-17 | 401.70 | 401.70 | 401.70 | 401.70 | -0.424% | 1 | 15 | -86.657% |
| 2026-03-06 | 408.72 | 408.72 | 403.41 | 403.41 | +8.841% | 2 | 14 | -86.713% |
| 2026-03-05 | 370.64 | 370.64 | 370.64 | 370.64 | +10.834% | 1 | 13 | -85.539% |
| 2026-02-26 | 330.38 | 334.41 | 330.38 | 334.41 | -0.936% | 10 | 12 | -83.972% |
| 2026-02-18 | 338.04 | 338.04 | 337.56 | 337.57 | +6.111% | 4 | 4 | -84.122% |
| 2026-02-10 | 318.39 | 318.39 | 318.13 | 318.13 | -0.295% | 2 | 2 | -83.152% |
| 2026-02-09 | 329.71 | 329.71 | 319.07 | 319.07 | 0.000% | 2 | 1 | -83.201% |