Dark

SPX20270219P6750
SPX Feb 19 2027 6750.00 Put (SPX270219P06750000)
option OPRA

EOD

Sep 11, 2026

88.70-11.300%(-11.30)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	88.7000	88.7000	88.7000	88.7000	-11.300%	33	556	0.000%
2026-09-10	99.1300	100.0000	99.1300	100.0000	+28.008%	8	593	-11.300%
2026-09-04	78.1200	78.1200	78.1200	78.1200	+0.282%	18	598	+13.543%
2026-09-03	77.9000	77.9000	77.9000	77.9000	-9.629%	2	598	+13.864%
2026-09-02	91.5900	91.5900	86.2000	86.2000	-2.654%	70	596	+2.900%
2026-08-28	87.9800	90.3000	87.9800	88.5500	-6.395%	50	593	+0.169%
2026-08-26	97.1000	98.0000	94.6000	94.6000	-4.290%	8	567	-6.237%
2026-08-25	98.8400	98.8400	98.8400	98.8400	-2.621%	1	563	-10.259%
2026-08-24	104.6500	104.6500	101.5000	101.5000	+0.704%	6	562	-12.611%
2026-08-21	100.0900	101.3000	100.0900	100.7900	-6.329%	6	567	-11.995%
2026-08-20	104.6500	107.8800	104.6500	107.6000	+5.387%	24	564	-17.565%
2026-08-19	102.1000	102.1000	102.1000	102.1000	-4.131%	18	560	-13.124%
2026-08-18	106.5000	106.5000	106.5000	106.5000	+7.294%	4	560	-16.714%
2026-08-13	97.6700	99.2600	97.6400	99.2600	-3.010%	12	556	-10.639%
2026-08-12	104.4400	104.4400	101.2600	102.3400	-5.416%	8	547	-13.328%
2026-08-11	104.9200	108.2000	104.9000	108.2000	+2.075%	57	546	-18.022%
2026-08-07	106.0000	106.0000	106.0000	106.0000	-3.258%	1	540	-16.321%
2026-08-06	108.2800	110.4200	108.2800	109.5700	+1.360%	12	541	-19.047%
2026-08-05	107.3500	108.5000	107.3000	108.1000	-1.188%	16	536	-17.946%
2026-08-04	116.9300	116.9300	109.4000	109.4000	-10.767%	99	534	-18.921%
2026-08-03	122.6000	122.6000	122.6000	122.6000	-12.976%	2	515	-27.651%
2026-07-31	140.8800	140.8800	140.8800	140.8800	-7.922%	24	511	-37.039%
2026-07-28	153.0000	153.0000	153.0000	153.0000	-7.469%	1	487	-42.026%
2026-07-27	165.3500	165.3500	165.3500	165.3500	-5.026%	30	487	-46.356%
2026-07-23	173.2700	174.1000	173.2700	174.1000	+16.377%	2	517	-49.052%
2026-07-22	146.8400	149.9200	146.8400	149.6000	+0.470%	34	516	-40.709%
2026-07-21	148.9000	148.9000	148.9000	148.9000	-3.935%	1	516	-40.430%
2026-07-20	155.0000	155.0000	155.0000	155.0000	-5.401%	1	515	-42.774%
2026-07-17	161.6600	164.5800	159.8500	163.8500	+6.736%	40	514	-45.865%
2026-07-09	153.4800	153.5100	153.4800	153.5100	-10.133%	2	520	-42.219%
2026-07-08	170.8200	170.8200	170.8200	170.8200	+12.522%	1	520	-48.074%
2026-07-07	151.8100	151.8100	151.8100	151.8100	+1.538%	5	519	-41.572%
2026-07-06	149.5100	149.5100	149.5100	149.5100	-12.537%	1	524	-40.673%
2026-07-02	164.9200	170.9400	164.8300	170.9400	+9.746%	6	524	-48.110%
2026-07-01	155.7600	155.7600	155.7600	155.7600	-16.393%	30	524	-43.053%
2026-06-26	192.1300	192.1300	186.3000	186.3000	-7.566%	3	510	-52.389%
2026-06-23	201.5500	201.5500	201.5500	201.5500	+16.874%	1	508	-55.991%
2026-06-18	172.4500	172.4500	172.4500	172.4500	-14.259%	8	507	-48.565%
2026-06-08	198.7000	201.1300	196.2100	201.1300	-7.777%	10	507	-55.899%
2026-06-05	218.0900	218.0900	218.0900	218.0900	+25.505%	2	507	-59.329%
2026-06-04	173.7700	173.7700	173.7700	173.7700	+1.990%	4	507	-48.956%
2026-06-01	173.6000	173.6000	170.3800	170.3800	-3.729%	2	509	-47.940%
2026-05-28	180.2000	180.2000	176.9800	176.9800	-5.171%	84	510	-49.881%
2026-05-27	187.8600	190.5400	186.6300	186.6300	+0.339%	51	513	-52.473%
2026-05-26	186.7800	186.7800	185.9500	186.0000	-3.527%	12	498	-52.312%
2026-05-22	192.8000	192.8000	192.8000	192.8000	-13.825%	1	492	-53.994%
2026-05-19	223.7300	223.7300	223.7300	223.7300	+6.310%	2	492	-60.354%
2026-05-14	211.2900	211.2900	210.4500	210.4500	-7.811%	24	490	-57.852%
2026-05-08	228.5300	228.5300	228.2700	228.2800	-3.651%	92	492	-61.144%
2026-05-06	238.7400	239.2800	236.9300	236.9300	-4.410%	62	492	-62.563%
2026-05-05	247.8200	247.8600	247.8200	247.8600	-1.251%	8	464	-64.214%
2026-05-01	247.9100	251.0000	246.6900	251.0000	-5.444%	60	412	-64.661%
2026-04-30	265.1900	265.8000	265.1600	265.4500	-6.499%	32	412	-66.585%
2026-04-28	282.9000	284.1000	282.9000	283.9000	+3.814%	8	426	-68.757%
2026-04-27	273.4800	273.4800	273.4700	273.4700	-1.947%	4	424	-67.565%
2026-04-24	278.8000	278.9000	278.8000	278.9000	-8.446%	2	424	-68.196%
2026-04-23	281.7400	304.6300	281.7400	304.6300	+2.989%	8	424	-70.883%
2026-04-21	295.7900	295.7900	295.7900	295.7900	+7.427%	2	422	-70.013%
2026-04-17	277.4700	277.4700	275.3400	275.3400	-11.112%	6	422	-67.785%
2026-04-16	309.8500	309.8500	309.7600	309.7600	-2.582%	4	422	-71.365%
2026-04-14	317.9700	317.9700	317.9700	317.9700	-13.948%	2	422	-72.104%
2026-04-10	369.9600	369.9600	369.5100	369.5100	-4.369%	4	423	-75.995%
2026-04-08	386.3900	386.3900	386.3900	386.3900	-18.617%	13	422	-77.044%
2026-04-07	492.7000	493.7700	474.6200	474.7800	+1.612%	6	422	-81.318%
2026-04-06	468.2200	468.2200	467.2500	467.2500	-1.211%	2	420	-81.017%
2026-04-01	473.1400	473.1400	472.9800	472.9800	-9.752%	4	420	-81.247%
2026-03-31	559.7500	559.9200	521.8500	524.0900	-15.003%	196	422	-83.075%
2026-03-30	593.7500	617.7500	593.7500	616.6000	+2.383%	12	347	-85.615%
2026-03-27	565.7700	602.2500	565.4500	602.2500	+19.587%	324	356	-85.272%
2026-03-26	504.4100	504.4100	503.6100	503.6100	+1.434%	4	211	-82.387%
2026-03-19	496.0300	496.4900	496.0300	496.4900	+15.651%	4	209	-82.135%
2026-03-17	430.7000	430.7000	429.2000	429.3000	-2.669%	6	207	-79.338%
2026-03-16	436.9900	441.1400	434.7000	441.0700	-6.812%	12	201	-79.890%
2026-03-13	474.3400	474.3400	473.3100	473.3100	+3.120%	4	196	-81.260%
2026-03-12	458.9000	458.9900	458.9000	458.9900	+0.773%	2	194	-80.675%
2026-03-09	479.9000	479.9000	451.8200	455.4700	+4.348%	4	194	-80.526%
2026-03-03	436.4900	436.4900	436.4900	436.4900	+12.547%	1	192	-79.679%
2026-03-02	386.4900	387.8300	386.4800	387.8300	+5.146%	4	191	-77.129%
2026-02-18	373.7000	373.7000	368.8500	368.8500	-1.711%	11	189	-75.952%
2026-02-13	375.2700	375.2700	375.2700	375.2700	-0.667%	1	178	-76.364%
2026-02-12	346.3000	377.7900	346.3000	377.7900	+10.233%	7	178	-76.521%
2026-02-09	342.0000	342.7900	341.8300	342.7200	-10.153%	192	178	-74.119%
2026-01-20	381.4500	381.4500	381.4500	381.4500	0.000%	1	1	-76.747%

.dark-mode .p2N0Gk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p2N0Gk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6750SPX Feb 19 2027 6750.00 Put (SPX270219P06750000)option OPRA

SPX20270219P6750
SPX Feb 19 2027 6750.00 Put (SPX270219P06750000)
option OPRA