Dark

SPX20270219P6725
SPX Feb 19 2027 6725.00 Put (SPX270219P06725000)
option OPRA

EOD

Sep 10, 2026

93.97+11.063%(+9.36)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	97.5600	97.5600	93.9700	93.9700	+11.063%	8	4,358	0.000%
2026-09-02	84.6100	84.6100	84.6100	84.6100	-9.797%	1	4,354	+11.063%
2026-09-01	93.1300	93.8000	93.1300	93.8000	+8.077%	5	4,354	+0.181%
2026-08-31	86.7900	86.7900	86.7900	86.7900	+0.801%	1	4,354	+8.273%
2026-08-28	86.1000	86.1000	86.1000	86.1000	-0.347%	1	4,353	+9.141%
2026-08-27	87.1300	87.1300	86.4000	86.4000	-6.796%	3	4,353	+8.762%
2026-08-26	92.7000	92.7000	92.7000	92.7000	-3.638%	1	4,354	+1.370%
2026-08-25	97.1000	97.1000	96.2000	96.2000	-3.992%	3	4,354	-2.318%
2026-08-24	100.6900	100.6900	100.2000	100.2000	-3.552%	5	4,351	-6.218%
2026-08-20	102.2000	103.8900	101.5000	103.8900	+4.622%	213	4,348	-9.549%
2026-08-19	97.7000	99.3000	97.7000	99.3000	-5.698%	2	4,189	-5.368%
2026-08-18	105.3000	105.3000	104.3000	105.3000	+8.166%	8	4,188	-10.760%
2026-08-14	97.3800	97.3800	97.3500	97.3500	+0.257%	4	4,180	-3.472%
2026-08-13	94.2300	97.1200	94.2300	97.1000	-3.594%	3	4,177	-3.223%
2026-08-12	102.0400	102.1000	100.7200	100.7200	-0.651%	5	4,177	-6.702%
2026-08-10	101.3200	101.3800	101.3200	101.3800	-1.954%	2	4,176	-7.309%
2026-08-07	103.4000	103.4000	103.4000	103.4000	-1.458%	2	4,175	-9.120%
2026-08-06	105.8300	107.1000	104.9300	104.9300	+0.392%	9	4,173	-10.445%
2026-08-05	106.1900	107.0000	104.5200	104.5200	-2.518%	67	4,168	-10.094%
2026-08-04	107.2200	107.2200	107.2200	107.2200	-12.266%	8	4,145	-12.358%
2026-08-03	123.1000	123.1000	122.2100	122.2100	-12.832%	5	4,137	-23.108%
2026-07-31	140.2000	140.2000	140.2000	140.2000	-14.146%	17	4,137	-32.974%
2026-07-29	163.4000	163.4000	163.3000	163.3000	-3.487%	14	4,129	-42.456%
2026-07-23	168.6700	169.2000	168.4900	169.2000	+16.609%	4	4,117	-44.462%
2026-07-22	145.1000	145.1000	145.1000	145.1000	+0.207%	28	4,117	-35.238%
2026-07-21	144.9000	144.9000	144.8000	144.8000	-4.862%	6	4,138	-35.104%
2026-07-20	152.2000	152.2000	152.2000	152.2000	-5.759%	2	4,138	-38.259%
2026-07-17	160.0000	161.5000	160.0000	161.5000	+10.928%	2	4,136	-41.814%
2026-07-16	145.9400	145.9400	145.5900	145.5900	+4.643%	2	4,137	-35.456%
2026-07-15	139.1300	139.1300	139.1300	139.1300	-2.604%	1	4,138	-32.459%
2026-07-10	142.7800	143.2400	142.7800	142.8500	-10.752%	4	4,137	-34.218%
2026-07-08	158.6300	160.2200	157.8400	160.0600	+3.278%	14	4,138	-41.291%
2026-07-07	154.9800	154.9800	154.9800	154.9800	+5.615%	2	4,145	-39.366%
2026-07-06	146.9400	146.9400	146.7400	146.7400	-11.255%	2	4,145	-35.962%
2026-07-02	165.5200	165.5200	165.3500	165.3500	-9.989%	2	4,146	-43.169%
2026-06-25	183.5600	183.8600	183.5600	183.7000	+3.121%	3	4,147	-48.846%
2026-06-24	178.1800	178.1800	178.1400	178.1400	-9.711%	2	4,147	-47.249%
2026-06-23	197.3000	197.3000	197.3000	197.3000	+14.930%	1	4,148	-52.372%
2026-06-22	171.7000	171.9000	171.5000	171.6700	-23.519%	41	4,147	-45.261%
2026-06-11	224.4600	224.4600	224.4600	224.4600	-0.351%	1	4,111	-58.135%
2026-06-09	225.2500	225.2500	225.2500	225.2500	+35.058%	5	4,111	-58.282%
2026-06-01	171.4400	171.4400	166.7800	166.7800	-1.156%	2,801	4,261	-43.656%
2026-05-29	168.7300	168.7300	168.7300	168.7300	-8.189%	5	4,541	-44.307%
2026-05-27	183.6100	183.7800	183.6100	183.7800	-0.071%	20	4,541	-48.868%
2026-05-26	183.0200	183.9100	182.8700	183.9100	-3.256%	8	4,541	-48.904%
2026-05-22	191.0000	191.0000	189.0000	190.1000	-2.762%	4	4,545	-50.568%
2026-05-21	197.2900	197.3200	195.5000	195.5000	-10.767%	5	4,544	-51.934%
2026-05-19	219.2500	219.2500	219.0900	219.0900	+8.622%	2	4,544	-57.109%
2026-05-14	206.8900	207.1100	201.7000	201.7000	-9.120%	63	4,541	-53.411%
2026-05-08	223.9500	223.9900	221.6700	221.9400	-5.433%	46	4,541	-57.660%
2026-05-06	234.4900	234.6900	234.4900	234.6900	-3.320%	6	2,963	-59.960%
2026-05-05	242.7700	242.8500	242.6200	242.7500	-11.194%	62	2,960	-61.289%
2026-04-24	278.2300	279.1500	272.7700	273.3500	-9.592%	12	2,929	-65.623%
2026-04-23	300.6500	302.3900	300.6500	302.3500	+8.369%	10	2,929	-68.920%
2026-04-22	277.9100	279.0000	276.7600	279.0000	-5.743%	2,824	2,923	-66.319%
2026-04-21	273.8500	296.0000	273.8500	296.0000	+5.271%	24	121	-68.253%
2026-04-20	278.4200	284.9100	277.5400	281.1800	+3.699%	22	110	-66.580%
2026-04-17	271.5900	271.5900	271.1500	271.1500	-18.333%	24	105	-65.344%
2026-04-13	346.7500	346.7500	331.5300	332.0200	-4.824%	120	93	-71.697%
2026-04-10	348.8500	348.8500	348.8500	348.8500	-27.983%	1	63	-73.063%
2026-04-01	462.6500	484.4100	461.8600	484.4000	+2.108%	20	62	-80.601%
2026-03-25	477.1000	477.1000	474.4000	474.4000	-3.223%	11	68	-80.192%
2026-03-24	497.4300	497.7900	490.0000	490.2000	-1.249%	32	57	-80.830%
2026-03-20	496.4000	496.4000	496.4000	496.4000	+9.925%	1	45	-81.070%
2026-03-18	452.3300	452.3300	451.5800	451.5800	+7.213%	78	44	-79.191%
2026-03-17	421.7000	422.0000	421.2000	421.2000	-7.241%	4	18	-77.690%
2026-03-13	457.2900	457.2900	454.0800	454.0800	+3.856%	4	15	-79.305%
2026-03-12	437.2200	437.2200	437.2200	437.2200	+7.372%	1	13	-78.507%
2026-03-11	407.2000	407.2000	407.2000	407.2000	-4.749%	1	13	-76.923%
2026-03-06	422.7000	427.5000	422.7000	427.5000	-0.231%	2	12	-78.019%
2026-03-03	428.4900	428.4900	428.4900	428.4900	+17.779%	1	11	-78.069%
2026-02-26	363.9900	363.9900	363.8100	363.8100	-4.487%	4	10	-74.171%
2026-02-17	380.9000	380.9000	380.9000	380.9000	+3.444%	1	11	-75.329%
2026-02-13	368.2200	368.2200	368.2200	368.2200	+9.622%	1	9	-74.480%
2026-02-09	335.8000	335.9000	335.7700	335.9000	+1.074%	16	9	-72.024%
2026-01-28	332.8000	332.8000	332.3300	332.3300	0.000%	2	1	-71.724%

.dark-mode .xPvjXc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xPvjXc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6725SPX Feb 19 2027 6725.00 Put (SPX270219P06725000)option OPRA

SPX20270219P6725
SPX Feb 19 2027 6725.00 Put (SPX270219P06725000)
option OPRA