SPX270219P06675000
SPX Feb 19 2027 6675.00 Put
optionOPRA
EODOct 28, 2026
55.56USD-11.669%(-7.34)4Vol3,513OI
SPX270219P06675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 56.86 | 56.89 | 55.56 | 55.56 | -11.669% | 4 | 3,512 | 0.000% |
| 2026-10-26 | 65.00 | 65.00 | 62.90 | 62.90 | -10.335% | 2 | 3,570 | -11.669% |
| 2026-10-23 | 70.15 | 70.15 | 70.15 | 70.15 | +21.852% | 1 | 3,571 | -20.798% |
| 2026-10-20 | 58.93 | 58.93 | 57.57 | 57.57 | -6.995% | 15 | 3,562 | -3.491% |
| 2026-10-19 | 62.07 | 62.07 | 61.66 | 61.90 | -15.805% | 17 | 3,562 | -10.242% |
| 2026-10-16 | 73.52 | 73.52 | 73.52 | 73.52 | +40.413% | 1 | 3,562 | -24.429% |
| 2026-10-09 | 52.36 | 52.36 | 52.26 | 52.36 | -15.069% | 3 | 3,562 | +6.112% |
| 2026-10-02 | 61.65 | 61.65 | 61.65 | 61.65 | -5.978% | 2 | 3,562 | -9.878% |
| 2026-09-28 | 65.84 | 65.84 | 65.57 | 65.57 | -2.047% | 2 | 3,532 | -15.266% |
| 2026-09-25 | 66.94 | 66.94 | 66.94 | 66.94 | +3.783% | 1 | 3,533 | -17.000% |
| 2026-09-21 | 64.80 | 64.80 | 64.50 | 64.50 | -18.478% | 2 | 3,532 | -13.860% |
| 2026-09-17 | 79.12 | 79.12 | 79.12 | 79.12 | -19.487% | 1 | 3,531 | -29.778% |
| 2026-09-16 | 90.76 | 98.27 | 90.76 | 98.27 | +12.142% | 6 | 3,531 | -43.462% |
| 2026-09-15 | 86.73 | 87.68 | 86.73 | 87.63 | +9.401% | 8 | 3,531 | -36.597% |
| 2026-09-11 | 82.21 | 82.52 | 80.10 | 80.10 | +5.784% | 3 | 3,532 | -30.637% |
| 2026-09-08 | 75.66 | 75.72 | 75.66 | 75.72 | -10.210% | 2 | 3,532 | -26.624% |
| 2026-09-01 | 84.33 | 84.33 | 84.33 | 84.33 | +3.460% | 4 | 3,536 | -34.116% |
| 2026-08-27 | 81.54 | 81.54 | 81.51 | 81.51 | -12.355% | 2 | 3,535 | -31.837% |
| 2026-08-25 | 93.05 | 93.05 | 93.00 | 93.00 | -0.958% | 2 | 3,534 | -40.258% |
| 2026-08-21 | 93.90 | 93.90 | 93.90 | 93.90 | -6.604% | 4 | 3,530 | -40.831% |
| 2026-08-20 | 100.01 | 100.68 | 100.01 | 100.54 | +0.540% | 241 | 3,367 | -44.738% |
| 2026-08-18 | 99.70 | 100.00 | 99.70 | 100.00 | +3.745% | 6 | 3,367 | -44.440% |
| 2026-08-12 | 96.41 | 96.41 | 96.39 | 96.39 | -4.042% | 2 | 3,366 | -42.359% |
| 2026-08-11 | 98.26 | 100.45 | 98.20 | 100.45 | +1.876% | 18 | 3,357 | -44.689% |
| 2026-08-07 | 100.24 | 100.24 | 98.60 | 98.60 | -3.039% | 5 | 3,356 | -43.651% |
| 2026-08-06 | 101.05 | 101.91 | 101.05 | 101.69 | +1.033% | 26 | 3,343 | -45.363% |
| 2026-08-05 | 101.65 | 101.84 | 100.41 | 100.65 | -12.341% | 35 | 3,325 | -44.799% |
| 2026-08-03 | 114.77 | 114.82 | 114.72 | 114.82 | -8.641% | 4 | 3,325 | -51.611% |
| 2026-07-31 | 125.68 | 125.68 | 125.68 | 125.68 | -22.990% | 1 | 3,265 | -55.792% |
| 2026-07-29 | 163.20 | 163.20 | 163.20 | 163.20 | +14.366% | 2 | 3,265 | -65.956% |
| 2026-07-28 | 142.70 | 142.70 | 142.70 | 142.70 | -4.357% | 2 | 3,265 | -61.065% |
| 2026-07-27 | 148.40 | 149.20 | 148.30 | 149.20 | -3.990% | 11 | 3,258 | -62.761% |
| 2026-07-24 | 156.84 | 156.84 | 155.40 | 155.40 | +3.641% | 3 | 3,257 | -64.247% |
| 2026-07-20 | 151.33 | 151.33 | 149.83 | 149.94 | +0.719% | 4 | 3,259 | -62.945% |
| 2026-07-17 | 148.48 | 148.87 | 148.48 | 148.87 | +8.245% | 4 | 3,261 | -62.679% |
| 2026-07-16 | 137.38 | 137.53 | 137.38 | 137.53 | -0.406% | 2 | 3,261 | -59.602% |
| 2026-07-14 | 137.97 | 138.09 | 137.97 | 138.09 | +4.101% | 40 | 3,261 | -59.765% |
| 2026-07-10 | 132.65 | 132.65 | 132.65 | 132.65 | -4.016% | 1 | 3,261 | -58.115% |
| 2026-07-06 | 142.05 | 142.05 | 138.20 | 138.20 | -13.071% | 52 | 3,262 | -59.797% |
| 2026-07-02 | 150.38 | 158.98 | 150.38 | 158.98 | +6.555% | 3 | 3,261 | -65.052% |
| 2026-06-30 | 149.80 | 149.80 | 149.20 | 149.20 | -12.369% | 6 | 3,261 | -62.761% |
| 2026-06-29 | 173.37 | 173.53 | 169.97 | 170.26 | -11.915% | 11 | 3,261 | -67.368% |
| 2026-06-26 | 193.29 | 193.29 | 193.29 | 193.29 | +8.346% | 1 | 3,261 | -71.256% |
| 2026-06-25 | 178.40 | 178.40 | 178.40 | 178.40 | +4.652% | 1 | 3,261 | -68.857% |
| 2026-06-24 | 170.38 | 170.47 | 170.38 | 170.47 | +10.052% | 2 | 3,261 | -67.408% |
| 2026-06-15 | 154.87 | 154.90 | 154.87 | 154.90 | -28.578% | 40 | 3,289 | -64.132% |
| 2026-06-10 | 216.88 | 216.88 | 216.88 | 216.88 | +34.125% | 8 | 3,281 | -74.382% |
| 2026-06-04 | 161.70 | 161.70 | 161.70 | 161.70 | -10.406% | 1 | 3,281 | -65.640% |
| 2026-05-22 | 183.77 | 183.77 | 180.48 | 180.48 | -4.153% | 3 | 3,282 | -69.215% |
| 2026-05-21 | 199.20 | 199.93 | 188.30 | 188.30 | -5.519% | 16 | 3,276 | -70.494% |
| 2026-05-20 | 201.37 | 201.37 | 198.98 | 199.30 | -5.253% | 3,003 | 3,273 | -72.122% |
| 2026-05-19 | 210.14 | 210.35 | 210.14 | 210.35 | +8.545% | 80 | 3,253 | -73.587% |
| 2026-05-14 | 193.58 | 193.80 | 193.16 | 193.79 | -4.725% | 20 | 3,260 | -71.330% |
| 2026-05-13 | 211.11 | 211.11 | 203.40 | 203.40 | -1.933% | 11 | 3,269 | -72.684% |
| 2026-05-11 | 207.41 | 207.41 | 207.41 | 207.41 | -1.994% | 10 | 3,279 | -73.212% |
| 2026-05-08 | 213.54 | 213.54 | 211.63 | 211.63 | -3.651% | 22 | 3,279 | -73.747% |
| 2026-05-06 | 224.91 | 225.08 | 219.65 | 219.65 | -5.976% | 11 | 3,279 | -74.705% |
| 2026-05-05 | 233.61 | 233.61 | 233.61 | 233.61 | -1.080% | 1 | 3,279 | -76.217% |
| 2026-05-04 | 236.16 | 236.16 | 236.16 | 236.16 | -0.346% | 10 | 3,279 | -76.474% |
| 2026-05-01 | 236.98 | 236.98 | 236.98 | 236.98 | -7.933% | 10 | 3,279 | -76.555% |
| 2026-04-27 | 257.40 | 257.40 | 257.40 | 257.40 | -0.905% | 3 | 3,279 | -78.415% |
| 2026-04-24 | 259.75 | 259.75 | 259.75 | 259.75 | -6.487% | 2 | 3,279 | -78.610% |
| 2026-04-23 | 265.23 | 278.08 | 265.15 | 277.77 | +4.202% | 6 | 3,278 | -79.998% |
| 2026-04-22 | 266.61 | 267.56 | 266.28 | 266.57 | -2.967% | 80 | 3,275 | -79.157% |
| 2026-04-21 | 263.61 | 279.63 | 263.61 | 274.72 | +2.649% | 15 | 3,228 | -79.776% |
| 2026-04-20 | 267.51 | 267.63 | 267.51 | 267.63 | +1.610% | 4 | 3,228 | -79.240% |
| 2026-04-17 | 260.17 | 263.41 | 259.32 | 263.39 | -9.047% | 244 | 3,226 | -78.906% |
| 2026-04-15 | 297.50 | 297.50 | 289.07 | 289.59 | -12.051% | 6 | 3,120 | -80.814% |
| 2026-04-13 | 329.27 | 329.27 | 329.27 | 329.27 | -28.094% | 2 | 3,121 | -83.126% |
| 2026-04-07 | 449.01 | 457.92 | 448.54 | 457.92 | +4.450% | 125 | 3,121 | -87.867% |
| 2026-04-06 | 438.41 | 438.41 | 438.41 | 438.41 | -22.349% | 12 | 3,246 | -87.327% |
| 2026-03-30 | 564.03 | 564.59 | 564.03 | 564.59 | +12.729% | 2 | 3,258 | -90.159% |
| 2026-03-26 | 502.17 | 502.27 | 500.70 | 500.84 | +6.065% | 7 | 3,258 | -88.907% |
| 2026-03-24 | 472.20 | 472.20 | 472.10 | 472.20 | +5.324% | 3 | 3,258 | -88.234% |
| 2026-03-23 | 448.41 | 448.41 | 448.33 | 448.33 | -5.773% | 2 | 3,258 | -87.607% |
| 2026-03-20 | 478.40 | 478.40 | 475.80 | 475.80 | +11.638% | 2 | 3,258 | -88.323% |
| 2026-03-18 | 426.20 | 426.20 | 426.20 | 426.20 | +5.521% | 83 | 3,258 | -86.964% |
| 2026-03-17 | 403.90 | 403.90 | 403.90 | 403.90 | +6.270% | 1 | 3,202 | -86.244% |
| 2026-03-10 | 377.09 | 380.07 | 377.09 | 380.07 | -11.811% | 506 | 3,202 | -85.382% |
| 2026-03-09 | 430.97 | 430.97 | 430.97 | 430.97 | +4.630% | 1 | 2,702 | -87.108% |
| 2026-03-06 | 411.90 | 411.90 | 411.90 | 411.90 | +5.283% | 1 | 2,701 | -86.511% |
| 2026-03-05 | 377.64 | 391.23 | 377.64 | 391.23 | +4.887% | 5 | 2,701 | -85.799% |
| 2026-03-03 | 373.00 | 373.00 | 373.00 | 373.00 | +2.616% | 1 | 2,701 | -85.105% |
| 2026-02-27 | 363.49 | 363.49 | 363.49 | 363.49 | -0.716% | 1 | 2,658 | -84.715% |
| 2026-02-24 | 366.76 | 366.81 | 366.11 | 366.11 | -1.329% | 7 | 2,658 | -84.824% |
| 2026-02-13 | 363.29 | 371.04 | 363.29 | 371.04 | +2.007% | 150 | 1 | -85.026% |
| 2026-02-12 | 363.74 | 363.74 | 363.74 | 363.74 | 0.000% | 1 | 1 | -84.725% |