SPX270219P06700000
SPX Feb 19 2027 6700.00 Put
optionOPRA
EODOct 28, 2026
56.00USD-24.181%(-17.86)1Vol1,589OI
SPX270219P06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 56.00 | 56.00 | 56.00 | 56.00 | -24.181% | 1 | 1,588 | 0.000% |
| 2026-10-23 | 79.31 | 79.31 | 73.81 | 73.86 | +5.560% | 5 | 1,592 | -24.181% |
| 2026-10-22 | 74.95 | 74.95 | 69.97 | 69.97 | +18.674% | 15 | 1,582 | -19.966% |
| 2026-10-20 | 58.63 | 59.39 | 58.48 | 58.96 | -7.731% | 20 | 1,577 | -5.020% |
| 2026-10-19 | 63.84 | 63.90 | 63.84 | 63.90 | -14.936% | 2 | 1,577 | -12.363% |
| 2026-10-16 | 75.12 | 75.12 | 75.12 | 75.12 | +32.956% | 1 | 1,580 | -25.453% |
| 2026-10-15 | 63.24 | 63.24 | 56.50 | 56.50 | -12.687% | 4 | 1,580 | -0.885% |
| 2026-10-14 | 64.71 | 64.71 | 64.71 | 64.71 | +22.325% | 5 | 1,585 | -13.460% |
| 2026-10-13 | 52.90 | 52.90 | 52.90 | 52.90 | -1.837% | 2 | 1,602 | +5.860% |
| 2026-10-12 | 53.23 | 53.89 | 53.23 | 53.89 | -1.282% | 5 | 1,602 | +3.915% |
| 2026-10-07 | 57.57 | 57.60 | 54.53 | 54.59 | +2.709% | 4 | 1,603 | +2.583% |
| 2026-10-06 | 53.15 | 53.15 | 53.15 | 53.15 | -10.822% | 2 | 1,603 | +5.362% |
| 2026-10-05 | 59.60 | 59.60 | 59.60 | 59.60 | -14.687% | 2 | 1,601 | -6.040% |
| 2026-10-01 | 75.80 | 75.80 | 69.86 | 69.86 | +2.509% | 4 | 1,601 | -19.840% |
| 2026-09-29 | 68.24 | 68.43 | 68.15 | 68.15 | -1.517% | 596 | 1,257 | -17.828% |
| 2026-09-28 | 66.56 | 69.30 | 66.56 | 69.20 | +6.168% | 365 | 1,239 | -19.075% |
| 2026-09-25 | 65.18 | 65.18 | 65.18 | 65.18 | -4.874% | 4 | 1,345 | -14.084% |
| 2026-09-24 | 71.10 | 71.50 | 68.52 | 68.52 | +2.960% | 6 | 1,343 | -18.272% |
| 2026-09-23 | 63.11 | 66.55 | 63.11 | 66.55 | +6.651% | 105 | 1,340 | -15.853% |
| 2026-09-22 | 63.59 | 63.66 | 62.40 | 62.40 | -5.455% | 7 | 1,336 | -10.256% |
| 2026-09-21 | 66.41 | 66.41 | 66.00 | 66.00 | -12.986% | 7 | 1,336 | -15.152% |
| 2026-09-18 | 80.20 | 81.10 | 75.85 | 75.85 | -3.314% | 26 | 1,312 | -26.170% |
| 2026-09-17 | 80.00 | 80.00 | 78.45 | 78.45 | -11.953% | 54 | 1,316 | -28.617% |
| 2026-09-15 | 90.65 | 90.68 | 89.10 | 89.10 | +5.071% | 4 | 1,318 | -37.149% |
| 2026-09-14 | 84.80 | 84.80 | 84.80 | 84.80 | +3.289% | 70 | 1,318 | -33.962% |
| 2026-09-11 | 82.10 | 82.10 | 82.10 | 82.10 | -13.923% | 2 | 1,318 | -31.790% |
| 2026-09-10 | 93.55 | 95.44 | 93.55 | 95.38 | +29.066% | 211 | 1,313 | -41.287% |
| 2026-09-03 | 76.05 | 76.05 | 73.90 | 73.90 | -10.424% | 5 | 1,310 | -24.222% |
| 2026-09-02 | 82.34 | 82.50 | 82.29 | 82.50 | -2.918% | 3 | 1,310 | -32.121% |
| 2026-08-28 | 81.12 | 84.98 | 80.60 | 84.98 | -0.118% | 273 | 1,226 | -34.102% |
| 2026-08-27 | 85.08 | 85.08 | 85.08 | 85.08 | -9.729% | 2 | 1,228 | -34.180% |
| 2026-08-25 | 96.00 | 96.00 | 94.25 | 94.25 | -2.483% | 3 | 1,227 | -40.584% |
| 2026-08-24 | 96.95 | 97.01 | 96.63 | 96.65 | +0.052% | 48 | 1,204 | -42.059% |
| 2026-08-21 | 96.60 | 96.60 | 96.60 | 96.60 | -5.368% | 1 | 1,203 | -42.029% |
| 2026-08-20 | 102.77 | 102.77 | 102.08 | 102.08 | +6.223% | 12 | 1,197 | -45.141% |
| 2026-08-19 | 96.10 | 96.10 | 96.10 | 96.10 | -6.699% | 1 | 1,197 | -41.727% |
| 2026-08-18 | 102.40 | 103.00 | 102.30 | 103.00 | +7.046% | 3 | 1,194 | -45.631% |
| 2026-08-14 | 93.85 | 96.28 | 93.83 | 96.22 | -3.490% | 10 | 1,188 | -41.800% |
| 2026-08-12 | 99.29 | 99.70 | 99.24 | 99.70 | -1.995% | 3 | 1,187 | -43.831% |
| 2026-08-11 | 101.70 | 101.73 | 101.70 | 101.73 | +1.194% | 2 | 1,186 | -44.952% |
| 2026-08-10 | 98.88 | 100.64 | 98.81 | 100.53 | -0.040% | 56 | 1,200 | -44.295% |
| 2026-08-07 | 100.57 | 100.57 | 100.57 | 100.57 | -3.391% | 2 | 1,199 | -44.317% |
| 2026-08-06 | 102.05 | 104.21 | 101.99 | 104.10 | +1.442% | 77 | 1,174 | -46.206% |
| 2026-08-05 | 104.19 | 104.19 | 102.13 | 102.62 | -2.015% | 324 | 1,175 | -45.430% |
| 2026-08-04 | 110.86 | 110.86 | 104.70 | 104.73 | -10.823% | 67 | 1,202 | -46.529% |
| 2026-08-03 | 118.05 | 118.05 | 117.30 | 117.44 | -11.098% | 16 | 1,197 | -52.316% |
| 2026-07-31 | 143.43 | 144.22 | 132.10 | 132.10 | -7.758% | 19 | 1,183 | -57.608% |
| 2026-07-30 | 156.03 | 156.03 | 143.21 | 143.21 | -9.229% | 49 | 1,183 | -60.897% |
| 2026-07-29 | 157.77 | 157.77 | 157.77 | 157.77 | +8.522% | 1 | 1,183 | -64.505% |
| 2026-07-28 | 149.00 | 149.00 | 143.80 | 145.38 | -3.086% | 42 | 1,175 | -61.480% |
| 2026-07-24 | 150.04 | 150.04 | 150.01 | 150.01 | +6.014% | 24 | 1,151 | -62.669% |
| 2026-07-21 | 141.50 | 141.50 | 141.50 | 141.50 | -4.327% | 1 | 1,150 | -60.424% |
| 2026-07-20 | 147.81 | 147.90 | 147.81 | 147.90 | -5.174% | 2 | 1,150 | -62.137% |
| 2026-07-17 | 156.01 | 156.01 | 155.55 | 155.97 | +12.411% | 14 | 1,151 | -64.096% |
| 2026-07-16 | 139.40 | 140.35 | 138.75 | 138.75 | -3.632% | 25 | 1,154 | -59.640% |
| 2026-07-15 | 135.93 | 143.98 | 135.93 | 143.98 | +1.302% | 3 | 1,155 | -61.106% |
| 2026-07-14 | 142.13 | 142.13 | 142.13 | 142.13 | +2.274% | 4 | 1,155 | -60.599% |
| 2026-07-10 | 138.97 | 138.97 | 138.97 | 138.97 | -2.203% | 1 | 1,155 | -59.704% |
| 2026-07-09 | 142.10 | 142.10 | 142.10 | 142.10 | -6.359% | 3 | 1,152 | -60.591% |
| 2026-07-07 | 151.75 | 151.75 | 151.75 | 151.75 | +7.320% | 1 | 1,151 | -63.097% |
| 2026-07-06 | 144.38 | 144.38 | 141.40 | 141.40 | -7.582% | 22 | 1,142 | -60.396% |
| 2026-06-30 | 156.72 | 156.72 | 153.00 | 153.00 | -6.049% | 5 | 1,138 | -63.399% |
| 2026-06-29 | 177.28 | 177.39 | 162.85 | 162.85 | -16.156% | 4 | 1,137 | -65.613% |
| 2026-06-26 | 197.59 | 197.59 | 193.94 | 194.23 | +2.985% | 5 | 1,134 | -71.168% |
| 2026-06-24 | 189.50 | 189.50 | 188.60 | 188.60 | -0.280% | 7 | 1,127 | -70.308% |
| 2026-06-23 | 188.54 | 189.13 | 188.54 | 189.13 | +12.671% | 4 | 1,126 | -70.391% |
| 2026-06-22 | 167.74 | 167.86 | 167.74 | 167.86 | +0.455% | 4 | 1,128 | -66.639% |
| 2026-06-18 | 164.52 | 167.10 | 164.52 | 167.10 | -6.018% | 6 | 1,123 | -66.487% |
| 2026-06-17 | 177.50 | 177.80 | 177.50 | 177.80 | +10.223% | 2 | 1,123 | -68.504% |
| 2026-06-16 | 161.31 | 161.31 | 161.31 | 161.31 | -21.922% | 1 | 1,122 | -65.284% |
| 2026-06-11 | 206.60 | 206.60 | 206.60 | 206.60 | -6.824% | 1 | 1,122 | -72.894% |
| 2026-06-10 | 204.30 | 221.73 | 204.30 | 221.73 | +20.505% | 7 | 1,116 | -74.744% |
| 2026-06-05 | 184.00 | 184.00 | 184.00 | 184.00 | +11.044% | 1 | 1,116 | -69.565% |
| 2026-06-04 | 165.70 | 165.70 | 165.70 | 165.70 | -4.830% | 1 | 1,115 | -66.204% |
| 2026-06-03 | 174.11 | 174.11 | 174.11 | 174.11 | +4.133% | 50 | 1,085 | -67.836% |
| 2026-06-01 | 167.21 | 167.21 | 167.20 | 167.20 | +1.395% | 4 | 1,085 | -66.507% |
| 2026-05-29 | 167.25 | 167.25 | 164.87 | 164.90 | -7.722% | 4 | 1,085 | -66.040% |
| 2026-05-27 | 178.80 | 178.80 | 178.70 | 178.70 | -0.755% | 2 | 1,085 | -68.663% |
| 2026-05-26 | 181.56 | 181.61 | 180.03 | 180.06 | -2.570% | 12 | 1,085 | -68.899% |
| 2026-05-22 | 184.38 | 184.81 | 184.38 | 184.81 | -3.241% | 3 | 1,083 | -69.699% |
| 2026-05-21 | 193.26 | 193.26 | 191.00 | 191.00 | -9.350% | 33 | 1,055 | -70.681% |
| 2026-05-15 | 210.70 | 210.80 | 210.70 | 210.70 | +6.630% | 22 | 1,033 | -73.422% |
| 2026-05-14 | 206.60 | 207.20 | 197.55 | 197.60 | -4.527% | 109 | 978 | -71.660% |
| 2026-05-13 | 206.97 | 206.97 | 206.97 | 206.97 | -3.555% | 2 | 982 | -72.943% |
| 2026-05-12 | 219.48 | 219.48 | 214.60 | 214.60 | -0.418% | 22 | 1,054 | -73.905% |
| 2026-05-11 | 212.47 | 215.70 | 211.01 | 215.50 | +0.795% | 63 | 1,052 | -74.014% |
| 2026-05-08 | 217.90 | 217.96 | 213.50 | 213.80 | -5.071% | 404 | 787 | -73.807% |
| 2026-05-07 | 225.22 | 225.22 | 225.22 | 225.22 | -0.168% | 10 | 797 | -75.135% |
| 2026-05-06 | 224.20 | 225.60 | 224.20 | 225.60 | -5.341% | 203 | 767 | -75.177% |
| 2026-05-05 | 238.53 | 238.54 | 238.33 | 238.33 | +1.490% | 95 | 674 | -76.503% |
| 2026-05-01 | 233.68 | 236.72 | 233.68 | 234.83 | -7.729% | 30 | 649 | -76.153% |
| 2026-04-30 | 261.73 | 261.73 | 254.50 | 254.50 | -6.427% | 13 | 649 | -77.996% |
| 2026-04-24 | 272.13 | 272.25 | 271.88 | 271.98 | -2.190% | 10 | 606 | -79.410% |
| 2026-04-23 | 270.32 | 296.43 | 270.32 | 278.07 | -2.517% | 100 | 606 | -79.861% |
| 2026-04-21 | 272.01 | 285.29 | 271.70 | 285.25 | +2.889% | 170 | 473 | -80.368% |
| 2026-04-20 | 277.04 | 277.52 | 276.94 | 277.24 | +4.658% | 12 | 473 | -79.801% |
| 2026-04-17 | 265.84 | 265.84 | 264.90 | 264.90 | -12.198% | 14 | 471 | -78.860% |
| 2026-04-15 | 301.70 | 301.70 | 301.70 | 301.70 | -32.552% | 1 | 459 | -81.439% |
| 2026-04-06 | 447.13 | 447.31 | 447.13 | 447.31 | -11.515% | 2 | 459 | -87.481% |
| 2026-03-31 | 539.48 | 539.48 | 505.52 | 505.52 | -9.931% | 6 | 459 | -88.922% |
| 2026-03-27 | 552.64 | 562.05 | 552.61 | 561.26 | +19.953% | 134 | 459 | -90.022% |
| 2026-03-25 | 460.67 | 468.10 | 460.17 | 467.90 | -2.744% | 4 | 404 | -88.032% |
| 2026-03-24 | 481.20 | 481.20 | 481.00 | 481.10 | +1.887% | 3 | 402 | -88.360% |
| 2026-03-23 | 475.67 | 475.67 | 472.19 | 472.19 | +10.687% | 2 | 399 | -88.140% |
| 2026-03-18 | 426.60 | 426.60 | 426.60 | 426.60 | +3.393% | 201 | 400 | -86.873% |
| 2026-03-17 | 411.70 | 413.80 | 411.70 | 412.60 | -0.886% | 4 | 198 | -86.428% |
| 2026-03-16 | 420.01 | 427.28 | 416.29 | 416.29 | -8.678% | 6 | 194 | -86.548% |
| 2026-03-13 | 447.32 | 458.50 | 446.89 | 455.85 | +2.970% | 51 | 194 | -87.715% |
| 2026-03-12 | 429.12 | 443.39 | 429.12 | 442.70 | +8.780% | 35 | 196 | -87.350% |
| 2026-03-11 | 407.20 | 407.20 | 406.97 | 406.97 | +5.323% | 4 | 181 | -86.240% |
| 2026-03-10 | 386.33 | 386.40 | 386.33 | 386.40 | +1.657% | 2 | 182 | -85.507% |
| 2026-03-03 | 380.10 | 380.10 | 380.10 | 380.10 | +5.919% | 1 | 109 | -85.267% |
| 2026-03-02 | 358.86 | 358.86 | 358.86 | 358.86 | -1.717% | 1 | 108 | -84.395% |
| 2026-02-27 | 365.31 | 365.31 | 365.13 | 365.13 | +5.070% | 2 | 107 | -84.663% |
| 2026-02-26 | 343.33 | 347.51 | 343.33 | 347.51 | +2.938% | 10 | 107 | -83.885% |
| 2026-02-25 | 337.79 | 337.84 | 337.33 | 337.59 | -11.417% | 65 | 99 | -83.412% |
| 2026-02-23 | 381.10 | 381.10 | 381.10 | 381.10 | +8.699% | 1 | 99 | -85.306% |
| 2026-02-20 | 350.60 | 350.60 | 350.60 | 350.60 | -5.407% | 1 | 99 | -84.027% |
| 2026-02-12 | 333.40 | 370.64 | 333.40 | 370.64 | -6.005% | 3 | 98 | -84.891% |
| 2026-02-05 | 380.69 | 394.32 | 374.69 | 394.32 | +10.309% | 17 | 95 | -85.798% |
| 2026-02-04 | 357.47 | 357.47 | 357.47 | 357.47 | -0.454% | 12 | 78 | -84.334% |
| 2026-02-03 | 359.10 | 359.10 | 359.10 | 359.10 | +10.302% | 6 | 78 | -84.405% |
| 2026-02-02 | 325.56 | 325.56 | 325.56 | 325.56 | +1.121% | 1 | 72 | -82.799% |
| 2026-01-27 | 321.95 | 321.95 | 321.95 | 321.95 | -4.398% | 4 | 72 | -82.606% |
| 2026-01-22 | 336.76 | 336.76 | 336.76 | 336.76 | -7.989% | 2 | 72 | -83.371% |
| 2026-01-21 | 367.70 | 367.90 | 366.00 | 366.00 | +10.397% | 70 | 70 | -84.699% |
| 2026-01-16 | 331.53 | 331.53 | 331.53 | 331.53 | 0.000% | 2 | 0 | -83.109% |