SPX270219P06725000
SPX Feb 19 2027 6725.00 Put
optionOPRA
EODOct 28, 2026
57.30USD-16.228%(-11.10)4Vol4,094OI
SPX270219P06725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.81 | 59.81 | 57.30 | 57.30 | -16.228% | 4 | 4,093 | 0.000% |
| 2026-10-26 | 68.40 | 68.40 | 68.40 | 68.40 | -10.635% | 1 | 4,092 | -16.228% |
| 2026-10-23 | 74.42 | 76.54 | 74.42 | 76.54 | +3.755% | 11 | 4,093 | -25.137% |
| 2026-10-16 | 73.77 | 73.77 | 73.77 | 73.77 | +31.968% | 4 | 4,097 | -22.326% |
| 2026-10-09 | 56.73 | 56.76 | 55.90 | 55.90 | +2.757% | 3 | 4,097 | +2.504% |
| 2026-10-06 | 55.70 | 55.70 | 54.40 | 54.40 | -8.108% | 4 | 4,352 | +5.331% |
| 2026-10-05 | 61.18 | 61.18 | 59.20 | 59.20 | -12.023% | 4 | 4,353 | -3.209% |
| 2026-10-02 | 65.24 | 67.53 | 65.24 | 67.29 | +1.325% | 4 | 4,354 | -14.846% |
| 2026-09-30 | 66.41 | 66.41 | 66.41 | 66.41 | +1.856% | 1 | 4,355 | -13.718% |
| 2026-09-25 | 70.54 | 71.30 | 65.20 | 65.20 | -7.439% | 3 | 4,356 | -12.117% |
| 2026-09-24 | 75.82 | 76.25 | 70.44 | 70.44 | -0.914% | 6 | 4,361 | -18.654% |
| 2026-09-23 | 71.09 | 71.09 | 71.09 | 71.09 | +11.078% | 4 | 4,357 | -19.398% |
| 2026-09-22 | 64.00 | 64.00 | 64.00 | 64.00 | -5.744% | 1 | 4,356 | -10.469% |
| 2026-09-21 | 68.25 | 68.32 | 67.90 | 67.90 | -14.257% | 3 | 4,355 | -15.611% |
| 2026-09-18 | 79.19 | 79.19 | 79.19 | 79.19 | -3.837% | 1 | 4,356 | -27.642% |
| 2026-09-17 | 82.35 | 82.35 | 82.35 | 82.35 | -17.452% | 1 | 4,357 | -30.419% |
| 2026-09-16 | 86.99 | 99.76 | 86.99 | 99.76 | +8.932% | 30 | 4,347 | -42.562% |
| 2026-09-15 | 91.42 | 91.58 | 91.42 | 91.58 | -0.834% | 6 | 4,351 | -37.432% |
| 2026-09-14 | 90.40 | 92.35 | 90.40 | 92.35 | +9.692% | 104 | 4,358 | -37.953% |
| 2026-09-11 | 84.22 | 84.22 | 84.19 | 84.19 | -10.408% | 2 | 4,358 | -31.940% |
| 2026-09-10 | 97.56 | 97.56 | 93.97 | 93.97 | +11.063% | 8 | 4,354 | -39.023% |
| 2026-09-02 | 84.61 | 84.61 | 84.61 | 84.61 | -9.797% | 1 | 4,354 | -32.278% |
| 2026-09-01 | 93.13 | 93.80 | 93.13 | 93.80 | +8.077% | 5 | 4,354 | -38.913% |
| 2026-08-31 | 86.79 | 86.79 | 86.79 | 86.79 | +0.801% | 1 | 4,353 | -33.979% |
| 2026-08-28 | 86.10 | 86.10 | 86.10 | 86.10 | -0.347% | 1 | 4,353 | -33.449% |
| 2026-08-27 | 87.13 | 87.13 | 86.40 | 86.40 | -6.796% | 3 | 4,354 | -33.681% |
| 2026-08-26 | 92.70 | 92.70 | 92.70 | 92.70 | -3.638% | 1 | 4,354 | -38.188% |
| 2026-08-25 | 97.10 | 97.10 | 96.20 | 96.20 | -3.992% | 3 | 4,351 | -40.437% |
| 2026-08-24 | 100.69 | 100.69 | 100.20 | 100.20 | -3.552% | 5 | 4,348 | -42.814% |
| 2026-08-20 | 102.20 | 103.89 | 101.50 | 103.89 | +4.622% | 213 | 4,189 | -44.846% |
| 2026-08-19 | 97.70 | 99.30 | 97.70 | 99.30 | -5.698% | 2 | 4,188 | -42.296% |
| 2026-08-18 | 105.30 | 105.30 | 104.30 | 105.30 | +8.166% | 8 | 4,180 | -45.584% |
| 2026-08-14 | 97.38 | 97.38 | 97.35 | 97.35 | +0.257% | 4 | 4,177 | -41.140% |
| 2026-08-13 | 94.23 | 97.12 | 94.23 | 97.10 | -3.594% | 3 | 4,177 | -40.989% |
| 2026-08-12 | 102.04 | 102.10 | 100.72 | 100.72 | -0.651% | 5 | 4,176 | -43.110% |
| 2026-08-10 | 101.32 | 101.38 | 101.32 | 101.38 | -1.954% | 2 | 4,175 | -43.480% |
| 2026-08-07 | 103.40 | 103.40 | 103.40 | 103.40 | -1.458% | 2 | 4,173 | -44.584% |
| 2026-08-06 | 105.83 | 107.10 | 104.93 | 104.93 | +0.392% | 9 | 4,168 | -45.392% |
| 2026-08-05 | 106.19 | 107.00 | 104.52 | 104.52 | -2.518% | 67 | 4,145 | -45.178% |
| 2026-08-04 | 107.22 | 107.22 | 107.22 | 107.22 | -12.266% | 8 | 4,137 | -46.558% |
| 2026-08-03 | 123.10 | 123.10 | 122.21 | 122.21 | -12.832% | 5 | 4,137 | -53.113% |
| 2026-07-31 | 140.20 | 140.20 | 140.20 | 140.20 | -14.146% | 17 | 4,129 | -59.130% |
| 2026-07-29 | 163.40 | 163.40 | 163.30 | 163.30 | -3.487% | 14 | 4,117 | -64.911% |
| 2026-07-23 | 168.67 | 169.20 | 168.49 | 169.20 | +16.609% | 4 | 4,117 | -66.135% |
| 2026-07-22 | 145.10 | 145.10 | 145.10 | 145.10 | +0.207% | 28 | 4,138 | -60.510% |
| 2026-07-21 | 144.90 | 144.90 | 144.80 | 144.80 | -4.862% | 6 | 4,138 | -60.428% |
| 2026-07-20 | 152.20 | 152.20 | 152.20 | 152.20 | -5.759% | 2 | 4,136 | -62.352% |
| 2026-07-17 | 160.00 | 161.50 | 160.00 | 161.50 | +10.928% | 2 | 4,137 | -64.520% |
| 2026-07-16 | 145.94 | 145.94 | 145.59 | 145.59 | +4.643% | 2 | 4,138 | -60.643% |
| 2026-07-15 | 139.13 | 139.13 | 139.13 | 139.13 | -2.604% | 1 | 4,138 | -58.815% |
| 2026-07-10 | 142.78 | 143.24 | 142.78 | 142.85 | -10.752% | 4 | 4,138 | -59.888% |
| 2026-07-08 | 158.63 | 160.22 | 157.84 | 160.06 | +3.278% | 14 | 4,145 | -64.201% |
| 2026-07-07 | 154.98 | 154.98 | 154.98 | 154.98 | +5.615% | 2 | 4,145 | -63.027% |
| 2026-07-06 | 146.94 | 146.94 | 146.74 | 146.74 | -11.255% | 2 | 4,145 | -60.951% |
| 2026-07-02 | 165.52 | 165.52 | 165.35 | 165.35 | -9.989% | 2 | 4,146 | -65.346% |
| 2026-06-25 | 183.56 | 183.86 | 183.56 | 183.70 | +3.121% | 3 | 4,147 | -68.808% |
| 2026-06-24 | 178.18 | 178.18 | 178.14 | 178.14 | -9.711% | 2 | 4,148 | -67.834% |
| 2026-06-23 | 197.30 | 197.30 | 197.30 | 197.30 | +14.930% | 1 | 4,147 | -70.958% |
| 2026-06-22 | 171.70 | 171.90 | 171.50 | 171.67 | -23.519% | 41 | 4,111 | -66.622% |
| 2026-06-11 | 224.46 | 224.46 | 224.46 | 224.46 | -0.351% | 1 | 4,111 | -74.472% |
| 2026-06-09 | 225.25 | 225.25 | 225.25 | 225.25 | +35.058% | 5 | 4,111 | -74.562% |
| 2026-06-01 | 171.44 | 171.44 | 166.78 | 166.78 | -1.156% | 2,801 | 4,541 | -65.643% |
| 2026-05-29 | 168.73 | 168.73 | 168.73 | 168.73 | -8.189% | 5 | 4,541 | -66.040% |
| 2026-05-27 | 183.61 | 183.78 | 183.61 | 183.78 | -0.071% | 20 | 4,541 | -68.821% |
| 2026-05-26 | 183.02 | 183.91 | 182.87 | 183.91 | -3.256% | 8 | 4,545 | -68.843% |
| 2026-05-22 | 191.00 | 191.00 | 189.00 | 190.10 | -2.762% | 4 | 4,544 | -69.858% |
| 2026-05-21 | 197.29 | 197.32 | 195.50 | 195.50 | -10.767% | 5 | 4,541 | -70.691% |
| 2026-05-19 | 219.25 | 219.25 | 219.09 | 219.09 | +8.622% | 2 | 4,541 | -73.846% |
| 2026-05-14 | 206.89 | 207.11 | 201.70 | 201.70 | -9.120% | 63 | 4,541 | -71.591% |
| 2026-05-08 | 223.95 | 223.99 | 221.67 | 221.94 | -5.433% | 46 | 4,543 | -74.182% |
| 2026-05-06 | 234.49 | 234.69 | 234.49 | 234.69 | -3.320% | 6 | 2,960 | -75.585% |
| 2026-05-05 | 242.77 | 242.85 | 242.62 | 242.75 | -11.194% | 62 | 2,929 | -76.395% |
| 2026-04-24 | 278.23 | 279.15 | 272.77 | 273.35 | -9.592% | 12 | 2,929 | -79.038% |
| 2026-04-23 | 300.65 | 302.39 | 300.65 | 302.35 | +8.369% | 10 | 2,929 | -81.048% |
| 2026-04-22 | 277.91 | 279.00 | 276.76 | 279.00 | -5.743% | 2,824 | 2,923 | -79.462% |
| 2026-04-21 | 273.85 | 296.00 | 273.85 | 296.00 | +5.271% | 24 | 121 | -80.642% |
| 2026-04-20 | 278.42 | 284.91 | 277.54 | 281.18 | +3.699% | 22 | 110 | -79.622% |
| 2026-04-17 | 271.59 | 271.59 | 271.15 | 271.15 | -18.333% | 24 | 105 | -78.868% |
| 2026-04-13 | 346.75 | 346.75 | 331.53 | 332.02 | -4.824% | 120 | 93 | -82.742% |
| 2026-04-10 | 348.85 | 348.85 | 348.85 | 348.85 | -27.983% | 1 | 63 | -83.575% |
| 2026-04-01 | 462.65 | 484.41 | 461.86 | 484.40 | +2.108% | 20 | 62 | -88.171% |
| 2026-03-25 | 477.10 | 477.10 | 474.40 | 474.40 | -3.223% | 11 | 68 | -87.922% |
| 2026-03-24 | 497.43 | 497.79 | 490.00 | 490.20 | -1.249% | 32 | 57 | -88.311% |
| 2026-03-20 | 496.40 | 496.40 | 496.40 | 496.40 | +9.925% | 1 | 45 | -88.457% |
| 2026-03-18 | 452.33 | 452.33 | 451.58 | 451.58 | +7.213% | 78 | 44 | -87.311% |
| 2026-03-17 | 421.70 | 422.00 | 421.20 | 421.20 | -7.241% | 4 | 18 | -86.396% |
| 2026-03-13 | 457.29 | 457.29 | 454.08 | 454.08 | +3.856% | 4 | 15 | -87.381% |
| 2026-03-12 | 437.22 | 437.22 | 437.22 | 437.22 | +7.372% | 1 | 13 | -86.894% |
| 2026-03-11 | 407.20 | 407.20 | 407.20 | 407.20 | -4.749% | 1 | 13 | -85.928% |
| 2026-03-06 | 422.70 | 427.50 | 422.70 | 427.50 | -0.231% | 2 | 12 | -86.596% |
| 2026-03-03 | 428.49 | 428.49 | 428.49 | 428.49 | +17.779% | 1 | 11 | -86.627% |
| 2026-02-26 | 363.99 | 363.99 | 363.81 | 363.81 | -4.487% | 4 | 10 | -84.250% |
| 2026-02-17 | 380.90 | 380.90 | 380.90 | 380.90 | +3.444% | 1 | 11 | -84.957% |
| 2026-02-13 | 368.22 | 368.22 | 368.22 | 368.22 | +9.622% | 1 | 9 | -84.439% |
| 2026-02-09 | 335.80 | 335.90 | 335.77 | 335.90 | +1.074% | 16 | 9 | -82.941% |
| 2026-01-28 | 332.80 | 332.80 | 332.33 | 332.33 | 0.000% | 2 | 1 | -82.758% |