Dark

SPX20270219P6700
SPX Feb 19 2027 6700.00 Put (SPX270219P06700000)
option OPRA

EOD

Sep 11, 2026

82.10-13.923%(-13.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	82.1000	82.1000	82.1000	82.1000	-13.923%	2	1,318	0.000%
2026-09-10	93.5500	95.4400	93.5500	95.3800	+29.066%	211	1,318	-13.923%
2026-09-03	76.0500	76.0500	73.9000	73.9000	-10.424%	5	1,313	+11.096%
2026-09-02	82.3400	82.5000	82.2900	82.5000	-2.918%	3	1,310	-0.485%
2026-08-28	81.1200	84.9800	80.6000	84.9800	-0.118%	273	1,310	-3.389%
2026-08-27	85.0800	85.0800	85.0800	85.0800	-9.729%	2	1,226	-3.503%
2026-08-25	96.0000	96.0000	94.2500	94.2500	-2.483%	3	1,228	-12.891%
2026-08-24	96.9500	97.0100	96.6300	96.6500	+0.052%	48	1,227	-15.054%
2026-08-21	96.6000	96.6000	96.6000	96.6000	-5.368%	1	1,204	-15.010%
2026-08-20	102.7700	102.7700	102.0800	102.0800	+6.223%	12	1,203	-19.573%
2026-08-19	96.1000	96.1000	96.1000	96.1000	-6.699%	1	1,197	-14.568%
2026-08-18	102.4000	103.0000	102.3000	103.0000	+7.046%	3	1,197	-20.291%
2026-08-14	93.8500	96.2800	93.8300	96.2200	-3.490%	10	1,193	-14.675%
2026-08-12	99.2900	99.7000	99.2400	99.7000	-1.995%	3	1,189	-17.653%
2026-08-11	101.7000	101.7300	101.7000	101.7300	+1.194%	2	1,187	-19.296%
2026-08-10	98.8800	100.6400	98.8100	100.5300	-0.040%	56	1,186	-18.333%
2026-08-07	100.5700	100.5700	100.5700	100.5700	-3.391%	2	1,200	-18.365%
2026-08-06	102.0500	104.2100	101.9900	104.1000	+1.442%	77	1,199	-21.134%
2026-08-05	104.1900	104.1900	102.1300	102.6200	-2.015%	324	1,174	-19.996%
2026-08-04	110.8600	110.8600	104.7000	104.7300	-10.823%	67	1,175	-21.608%
2026-08-03	118.0500	118.0500	117.3000	117.4400	-11.098%	16	1,202	-30.092%
2026-07-31	143.4300	144.2200	132.1000	132.1000	-7.758%	19	1,197	-37.850%
2026-07-30	156.0300	156.0300	143.2100	143.2100	-9.229%	49	1,183	-42.672%
2026-07-29	157.7700	157.7700	157.7700	157.7700	+8.522%	1	1,183	-47.962%
2026-07-28	149.0000	149.0000	143.8000	145.3800	-3.086%	42	1,183	-43.527%
2026-07-24	150.0400	150.0400	150.0100	150.0100	+6.014%	24	1,175	-45.270%
2026-07-21	141.5000	141.5000	141.5000	141.5000	-4.327%	1	1,151	-41.979%
2026-07-20	147.8100	147.9000	147.8100	147.9000	-5.174%	2	1,150	-44.490%
2026-07-17	156.0100	156.0100	155.5500	155.9700	+12.411%	14	1,150	-47.362%
2026-07-16	139.4000	140.3500	138.7500	138.7500	-3.632%	25	1,151	-40.829%
2026-07-15	135.9300	143.9800	135.9300	143.9800	+1.302%	3	1,154	-42.978%
2026-07-14	142.1300	142.1300	142.1300	142.1300	+2.274%	4	1,155	-42.236%
2026-07-10	138.9700	138.9700	138.9700	138.9700	-2.203%	1	1,155	-40.923%
2026-07-09	142.1000	142.1000	142.1000	142.1000	-6.359%	3	1,155	-42.224%
2026-07-07	151.7500	151.7500	151.7500	151.7500	+7.320%	1	1,152	-45.898%
2026-07-06	144.3800	144.3800	141.4000	141.4000	-7.582%	22	1,151	-41.938%
2026-06-30	156.7200	156.7200	153.0000	153.0000	-6.049%	5	1,142	-46.340%
2026-06-29	177.2800	177.3900	162.8500	162.8500	-16.156%	4	1,138	-49.586%
2026-06-26	197.5900	197.5900	193.9400	194.2300	+2.985%	5	1,137	-57.731%
2026-06-24	189.5000	189.5000	188.6000	188.6000	-0.280%	7	1,134	-56.469%
2026-06-23	188.5400	189.1300	188.5400	189.1300	+12.671%	4	1,127	-56.591%
2026-06-22	167.7400	167.8600	167.7400	167.8600	+0.455%	4	1,126	-51.090%
2026-06-18	164.5200	167.1000	164.5200	167.1000	-6.018%	6	1,123	-50.868%
2026-06-17	177.5000	177.8000	177.5000	177.8000	+10.223%	2	1,123	-53.825%
2026-06-16	161.3100	161.3100	161.3100	161.3100	-21.922%	1	1,123	-49.104%
2026-06-11	206.6000	206.6000	206.6000	206.6000	-6.824%	1	1,122	-60.261%
2026-06-10	204.3000	221.7300	204.3000	221.7300	+20.505%	7	1,122	-62.973%
2026-06-05	184.0000	184.0000	184.0000	184.0000	+11.044%	1	1,116	-55.380%
2026-06-04	165.7000	165.7000	165.7000	165.7000	-4.830%	1	1,116	-50.453%
2026-06-03	174.1100	174.1100	174.1100	174.1100	+4.133%	50	1,115	-52.846%
2026-06-01	167.2100	167.2100	167.2000	167.2000	+1.395%	4	1,085	-50.897%
2026-05-29	167.2500	167.2500	164.8700	164.9000	-7.722%	4	1,085	-50.212%
2026-05-27	178.8000	178.8000	178.7000	178.7000	-0.755%	2	1,085	-54.057%
2026-05-26	181.5600	181.6100	180.0300	180.0600	-2.570%	12	1,085	-54.404%
2026-05-22	184.3800	184.8100	184.3800	184.8100	-3.241%	3	1,085	-55.576%
2026-05-21	193.2600	193.2600	191.0000	191.0000	-9.350%	33	1,055	-57.016%
2026-05-15	210.7000	210.8000	210.7000	210.7000	+6.630%	22	1,055	-61.035%
2026-05-14	206.6000	207.2000	197.5500	197.6000	-4.527%	109	1,033	-58.451%
2026-05-13	206.9700	206.9700	206.9700	206.9700	-3.555%	2	978	-60.332%
2026-05-12	219.4800	219.4800	214.6000	214.6000	-0.418%	22	978	-61.743%
2026-05-11	212.4700	215.7000	211.0100	215.5000	+0.795%	63	978	-61.903%
2026-05-08	217.9000	217.9600	213.5000	213.8000	-5.071%	404	1,052	-61.600%
2026-05-07	225.2200	225.2200	225.2200	225.2200	-0.168%	10	787	-63.547%
2026-05-06	224.2000	225.6000	224.2000	225.6000	-5.341%	203	797	-63.608%
2026-05-05	238.5300	238.5400	238.3300	238.3300	+1.490%	95	767	-65.552%
2026-05-01	233.6800	236.7200	233.6800	234.8300	-7.729%	30	649	-65.039%
2026-04-30	261.7300	261.7300	254.5000	254.5000	-6.427%	13	649	-67.741%
2026-04-24	272.1300	272.2500	271.8800	271.9800	-2.190%	10	606	-69.814%
2026-04-23	270.3200	296.4300	270.3200	278.0700	-2.517%	100	606	-70.475%
2026-04-21	272.0100	285.2900	271.7000	285.2500	+2.889%	170	473	-71.218%
2026-04-20	277.0400	277.5200	276.9400	277.2400	+4.658%	12	473	-70.387%
2026-04-17	265.8400	265.8400	264.9000	264.9000	-12.198%	14	471	-69.007%
2026-04-15	301.7000	301.7000	301.7000	301.7000	-32.552%	1	459	-72.788%
2026-04-06	447.1300	447.3100	447.1300	447.3100	-11.515%	2	459	-81.646%
2026-03-31	539.4800	539.4800	505.5200	505.5200	-9.931%	6	459	-83.759%
2026-03-27	552.6400	562.0500	552.6100	561.2600	+19.953%	134	459	-85.372%
2026-03-25	460.6700	468.1000	460.1700	467.9000	-2.744%	4	404	-82.454%
2026-03-24	481.2000	481.2000	481.0000	481.1000	+1.887%	3	402	-82.935%
2026-03-23	475.6700	475.6700	472.1900	472.1900	+10.687%	2	399	-82.613%
2026-03-18	426.6000	426.6000	426.6000	426.6000	+3.393%	201	400	-80.755%
2026-03-17	411.7000	413.8000	411.7000	412.6000	-0.886%	4	198	-80.102%
2026-03-16	420.0100	427.2800	416.2900	416.2900	-8.678%	6	194	-80.278%
2026-03-13	447.3200	458.5000	446.8900	455.8500	+2.970%	51	194	-81.990%
2026-03-12	429.1200	443.3900	429.1200	442.7000	+8.780%	35	196	-81.455%
2026-03-11	407.2000	407.2000	406.9700	406.9700	+5.323%	4	181	-79.827%
2026-03-10	386.3300	386.4000	386.3300	386.4000	+1.657%	2	182	-78.753%
2026-03-03	380.1000	380.1000	380.1000	380.1000	+5.919%	1	109	-78.400%
2026-03-02	358.8600	358.8600	358.8600	358.8600	-1.717%	1	108	-77.122%
2026-02-27	365.3100	365.3100	365.1300	365.1300	+5.070%	2	107	-77.515%
2026-02-26	343.3300	347.5100	343.3300	347.5100	+2.938%	10	107	-76.375%
2026-02-25	337.7900	337.8400	337.3300	337.5900	-11.417%	65	99	-75.681%
2026-02-23	381.1000	381.1000	381.1000	381.1000	+8.699%	1	99	-78.457%
2026-02-20	350.6000	350.6000	350.6000	350.6000	-5.407%	1	99	-76.583%
2026-02-12	333.4000	370.6400	333.4000	370.6400	-6.005%	3	98	-77.849%
2026-02-05	380.6900	394.3200	374.6900	394.3200	+10.309%	17	95	-79.179%
2026-02-04	357.4700	357.4700	357.4700	357.4700	-0.454%	12	78	-77.033%
2026-02-03	359.1000	359.1000	359.1000	359.1000	+10.302%	6	78	-77.137%
2026-02-02	325.5600	325.5600	325.5600	325.5600	+1.121%	1	72	-74.782%
2026-01-27	321.9500	321.9500	321.9500	321.9500	-4.398%	4	72	-74.499%
2026-01-22	336.7600	336.7600	336.7600	336.7600	-7.989%	2	72	-75.621%
2026-01-21	367.7000	367.9000	366.0000	366.0000	+10.397%	70	70	-77.568%
2026-01-16	331.5300	331.5300	331.5300	331.5300	0.000%	2	0	-75.236%

.dark-mode .v80z33{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v80z33{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6700SPX Feb 19 2027 6700.00 Put (SPX270219P06700000)option OPRA

SPX20270219P6700
SPX Feb 19 2027 6700.00 Put (SPX270219P06700000)
option OPRA