Dark

SPX20270219P6675
SPX Feb 19 2027 6675.00 Put (SPX270219P06675000)
option OPRA

EOD

Sep 11, 2026

80.10+5.784%(+4.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	82.2100	82.5200	80.1000	80.1000	+5.784%	3	3,532	0.000%
2026-09-08	75.6600	75.7200	75.6600	75.7200	-10.210%	2	3,532	+5.784%
2026-09-01	84.3300	84.3300	84.3300	84.3300	+3.460%	4	3,532	-5.016%
2026-08-27	81.5400	81.5400	81.5100	81.5100	-12.355%	2	3,536	-1.730%
2026-08-25	93.0500	93.0500	93.0000	93.0000	-0.958%	2	3,535	-13.871%
2026-08-21	93.9000	93.9000	93.9000	93.9000	-6.604%	4	3,534	-14.696%
2026-08-20	100.0100	100.6800	100.0100	100.5400	+0.540%	241	3,530	-20.330%
2026-08-18	99.7000	100.0000	99.7000	100.0000	+3.745%	6	3,367	-19.900%
2026-08-12	96.4100	96.4100	96.3900	96.3900	-4.042%	2	3,367	-16.900%
2026-08-11	98.2600	100.4500	98.2000	100.4500	+1.876%	18	3,366	-20.259%
2026-08-07	100.2400	100.2400	98.6000	98.6000	-3.039%	5	3,357	-18.763%
2026-08-06	101.0500	101.9100	101.0500	101.6900	+1.033%	26	3,356	-21.231%
2026-08-05	101.6500	101.8400	100.4100	100.6500	-12.341%	35	3,343	-20.417%
2026-08-03	114.7700	114.8200	114.7200	114.8200	-8.641%	4	3,325	-30.239%
2026-07-31	125.6800	125.6800	125.6800	125.6800	-22.990%	1	3,325	-36.267%
2026-07-29	163.2000	163.2000	163.2000	163.2000	+14.366%	2	3,265	-50.919%
2026-07-28	142.7000	142.7000	142.7000	142.7000	-4.357%	2	3,265	-43.868%
2026-07-27	148.4000	149.2000	148.3000	149.2000	-3.990%	11	3,265	-46.314%
2026-07-24	156.8400	156.8400	155.4000	155.4000	+3.641%	3	3,258	-48.456%
2026-07-20	151.3300	151.3300	149.8300	149.9400	+0.719%	4	3,257	-46.579%
2026-07-17	148.4800	148.8700	148.4800	148.8700	+8.245%	4	3,259	-46.195%
2026-07-16	137.3800	137.5300	137.3800	137.5300	-0.406%	2	3,261	-41.758%
2026-07-14	137.9700	138.0900	137.9700	138.0900	+4.101%	40	3,261	-41.994%
2026-07-10	132.6500	132.6500	132.6500	132.6500	-4.016%	1	3,261	-39.616%
2026-07-06	142.0500	142.0500	138.2000	138.2000	-13.071%	52	3,261	-42.041%
2026-07-02	150.3800	158.9800	150.3800	158.9800	+6.555%	3	3,261	-49.616%
2026-06-30	149.8000	149.8000	149.2000	149.2000	-12.369%	6	3,261	-46.314%
2026-06-29	173.3700	173.5300	169.9700	170.2600	-11.915%	11	3,261	-52.954%
2026-06-26	193.2900	193.2900	193.2900	193.2900	+8.346%	1	3,261	-58.560%
2026-06-25	178.4000	178.4000	178.4000	178.4000	+4.652%	1	3,261	-55.101%
2026-06-24	170.3800	170.4700	170.3800	170.4700	+10.052%	2	3,261	-53.012%
2026-06-15	154.8700	154.9000	154.8700	154.9000	-28.578%	40	3,289	-48.289%
2026-06-10	216.8800	216.8800	216.8800	216.8800	+34.125%	8	3,289	-63.067%
2026-06-04	161.7000	161.7000	161.7000	161.7000	-10.406%	1	3,281	-50.464%
2026-05-22	183.7700	183.7700	180.4800	180.4800	-4.153%	3	3,281	-55.618%
2026-05-21	199.2000	199.9300	188.3000	188.3000	-5.519%	16	3,282	-57.461%
2026-05-20	201.3700	201.3700	198.9800	199.3000	-5.253%	3,003	3,282	-59.809%
2026-05-19	210.1400	210.3500	210.1400	210.3500	+8.545%	80	3,253	-61.921%
2026-05-14	193.5800	193.8000	193.1600	193.7900	-4.725%	20	3,253	-58.667%
2026-05-13	211.1100	211.1100	203.4000	203.4000	-1.933%	11	3,260	-60.619%
2026-05-11	207.4100	207.4100	207.4100	207.4100	-1.994%	10	3,260	-61.381%
2026-05-08	213.5400	213.5400	211.6300	211.6300	-3.651%	22	3,279	-62.151%
2026-05-06	224.9100	225.0800	219.6500	219.6500	-5.976%	11	3,279	-63.533%
2026-05-05	233.6100	233.6100	233.6100	233.6100	-1.080%	1	3,279	-65.712%
2026-05-04	236.1600	236.1600	236.1600	236.1600	-0.346%	10	3,279	-66.082%
2026-05-01	236.9800	236.9800	236.9800	236.9800	-7.933%	10	3,279	-66.200%
2026-04-27	257.4000	257.4000	257.4000	257.4000	-0.905%	3	3,279	-68.881%
2026-04-24	259.7500	259.7500	259.7500	259.7500	-6.487%	2	3,279	-69.163%
2026-04-23	265.2300	278.0800	265.1500	277.7700	+4.202%	6	3,278	-71.163%
2026-04-22	266.6100	267.5600	266.2800	266.5700	-2.967%	80	3,275	-69.952%
2026-04-21	263.6100	279.6300	263.6100	274.7200	+2.649%	15	3,228	-70.843%
2026-04-20	267.5100	267.6300	267.5100	267.6300	+1.610%	4	3,228	-70.071%
2026-04-17	260.1700	263.4100	259.3200	263.3900	-9.047%	244	3,226	-69.589%
2026-04-15	297.5000	297.5000	289.0700	289.5900	-12.051%	6	3,120	-72.340%
2026-04-13	329.2700	329.2700	329.2700	329.2700	-28.094%	2	3,121	-75.673%
2026-04-07	449.0100	457.9200	448.5400	457.9200	+4.450%	125	3,121	-82.508%
2026-04-06	438.4100	438.4100	438.4100	438.4100	-22.349%	12	3,246	-81.729%
2026-03-30	564.0300	564.5900	564.0300	564.5900	+12.729%	2	3,258	-85.813%
2026-03-26	502.1700	502.2700	500.7000	500.8400	+6.065%	7	3,258	-84.007%
2026-03-24	472.2000	472.2000	472.1000	472.2000	+5.324%	3	3,258	-83.037%
2026-03-23	448.4100	448.4100	448.3300	448.3300	-5.773%	2	3,258	-82.134%
2026-03-20	478.4000	478.4000	475.8000	475.8000	+11.638%	2	3,258	-83.165%
2026-03-18	426.2000	426.2000	426.2000	426.2000	+5.521%	83	3,258	-81.206%
2026-03-17	403.9000	403.9000	403.9000	403.9000	+6.270%	1	3,202	-80.168%
2026-03-10	377.0900	380.0700	377.0900	380.0700	-11.811%	506	3,202	-78.925%
2026-03-09	430.9700	430.9700	430.9700	430.9700	+4.630%	1	2,702	-81.414%
2026-03-06	411.9000	411.9000	411.9000	411.9000	+5.283%	1	2,701	-80.554%
2026-03-05	377.6400	391.2300	377.6400	391.2300	+4.887%	5	2,701	-79.526%
2026-03-03	373.0000	373.0000	373.0000	373.0000	+2.616%	1	2,701	-78.525%
2026-02-27	363.4900	363.4900	363.4900	363.4900	-0.716%	1	2,658	-77.964%
2026-02-24	366.7600	366.8100	366.1100	366.1100	-1.329%	7	2,658	-78.121%
2026-02-13	363.2900	371.0400	363.2900	371.0400	+2.007%	150	1	-78.412%
2026-02-12	363.7400	363.7400	363.7400	363.7400	0.000%	1	1	-77.979%

.dark-mode .cd0lzm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cd0lzm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6675SPX Feb 19 2027 6675.00 Put (SPX270219P06675000)option OPRA

SPX20270219P6675
SPX Feb 19 2027 6675.00 Put (SPX270219P06675000)
option OPRA