SPX270219P06750000
SPX Feb 19 2027 6750.00 Put
optionOPRA
EODOct 26, 2026
65.70USD-16.730%(-13.20)10Vol550OI
SPX270219P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 70.40 | 70.60 | 65.70 | 65.70 | -16.730% | 10 | 563 | 0.000% |
| 2026-10-23 | 77.92 | 78.90 | 77.92 | 78.90 | +8.843% | 9 | 562 | -16.730% |
| 2026-10-22 | 79.01 | 79.01 | 72.49 | 72.49 | +15.173% | 6 | 558 | -9.367% |
| 2026-10-20 | 62.76 | 63.58 | 62.76 | 62.94 | -3.035% | 40 | 578 | +4.385% |
| 2026-10-19 | 64.91 | 64.91 | 64.91 | 64.91 | -19.095% | 8 | 578 | +1.217% |
| 2026-10-16 | 58.20 | 80.23 | 58.20 | 80.23 | +25.359% | 27 | 587 | -18.110% |
| 2026-10-14 | 64.00 | 64.00 | 64.00 | 64.00 | +15.837% | 1 | 586 | +2.656% |
| 2026-10-13 | 55.25 | 55.25 | 55.20 | 55.25 | -1.673% | 4 | 592 | +18.914% |
| 2026-10-12 | 56.19 | 56.19 | 56.19 | 56.19 | -7.001% | 2 | 594 | +16.925% |
| 2026-10-08 | 60.10 | 60.42 | 60.10 | 60.42 | +4.750% | 3 | 596 | +8.739% |
| 2026-10-07 | 59.44 | 59.44 | 57.68 | 57.68 | +3.555% | 3 | 595 | +13.904% |
| 2026-10-06 | 55.70 | 55.70 | 55.70 | 55.70 | -8.689% | 11 | 600 | +17.953% |
| 2026-10-05 | 61.00 | 61.00 | 61.00 | 61.00 | -15.862% | 2 | 602 | +7.705% |
| 2026-09-29 | 72.50 | 72.50 | 72.50 | 72.50 | -0.739% | 10 | 602 | -9.379% |
| 2026-09-24 | 75.63 | 75.63 | 73.04 | 73.04 | +10.717% | 4 | 602 | -10.049% |
| 2026-09-22 | 66.50 | 67.40 | 65.97 | 65.97 | -4.253% | 52 | 635 | -0.409% |
| 2026-09-21 | 71.56 | 71.56 | 68.88 | 68.90 | -14.090% | 35 | 631 | -4.644% |
| 2026-09-18 | 84.70 | 84.80 | 80.20 | 80.20 | -6.330% | 16 | 621 | -18.080% |
| 2026-09-17 | 85.62 | 85.62 | 85.62 | 85.62 | -15.836% | 1 | 621 | -23.266% |
| 2026-09-16 | 90.60 | 101.73 | 89.57 | 101.73 | +7.994% | 48 | 574 | -35.417% |
| 2026-09-15 | 92.70 | 94.20 | 92.70 | 94.20 | +6.105% | 13 | 561 | -30.255% |
| 2026-09-14 | 92.94 | 94.80 | 88.78 | 88.78 | +0.090% | 22 | 556 | -25.997% |
| 2026-09-11 | 88.70 | 88.70 | 88.70 | 88.70 | -11.300% | 33 | 593 | -25.930% |
| 2026-09-10 | 99.13 | 100.00 | 99.13 | 100.00 | +28.008% | 8 | 589 | -34.300% |
| 2026-09-04 | 78.12 | 78.12 | 78.12 | 78.12 | +0.282% | 18 | 598 | -15.899% |
| 2026-09-03 | 77.90 | 77.90 | 77.90 | 77.90 | -9.629% | 2 | 596 | -15.661% |
| 2026-09-02 | 91.59 | 91.59 | 86.20 | 86.20 | -2.654% | 70 | 593 | -23.782% |
| 2026-08-28 | 87.98 | 90.30 | 87.98 | 88.55 | -6.395% | 50 | 567 | -25.805% |
| 2026-08-26 | 97.10 | 98.00 | 94.60 | 94.60 | -4.290% | 8 | 563 | -30.550% |
| 2026-08-25 | 98.84 | 98.84 | 98.84 | 98.84 | -2.621% | 1 | 562 | -33.529% |
| 2026-08-24 | 104.65 | 104.65 | 101.50 | 101.50 | +0.704% | 6 | 567 | -35.271% |
| 2026-08-21 | 100.09 | 101.30 | 100.09 | 100.79 | -6.329% | 6 | 564 | -34.815% |
| 2026-08-20 | 104.65 | 107.88 | 104.65 | 107.60 | +5.387% | 24 | 560 | -38.941% |
| 2026-08-19 | 102.10 | 102.10 | 102.10 | 102.10 | -4.131% | 18 | 560 | -35.651% |
| 2026-08-18 | 106.50 | 106.50 | 106.50 | 106.50 | +7.294% | 4 | 556 | -38.310% |
| 2026-08-13 | 97.67 | 99.26 | 97.64 | 99.26 | -3.010% | 12 | 547 | -33.810% |
| 2026-08-12 | 104.44 | 104.44 | 101.26 | 102.34 | -5.416% | 8 | 546 | -35.802% |
| 2026-08-11 | 104.92 | 108.20 | 104.90 | 108.20 | +2.075% | 57 | 540 | -39.279% |
| 2026-08-07 | 106.00 | 106.00 | 106.00 | 106.00 | -3.258% | 1 | 541 | -38.019% |
| 2026-08-06 | 108.28 | 110.42 | 108.28 | 109.57 | +1.360% | 12 | 536 | -40.038% |
| 2026-08-05 | 107.35 | 108.50 | 107.30 | 108.10 | -1.188% | 16 | 534 | -39.223% |
| 2026-08-04 | 116.93 | 116.93 | 109.40 | 109.40 | -10.767% | 99 | 515 | -39.945% |
| 2026-08-03 | 122.60 | 122.60 | 122.60 | 122.60 | -12.976% | 2 | 511 | -46.411% |
| 2026-07-31 | 140.88 | 140.88 | 140.88 | 140.88 | -7.922% | 24 | 487 | -53.365% |
| 2026-07-28 | 153.00 | 153.00 | 153.00 | 153.00 | -7.469% | 1 | 487 | -57.059% |
| 2026-07-27 | 165.35 | 165.35 | 165.35 | 165.35 | -5.026% | 30 | 517 | -60.266% |
| 2026-07-23 | 173.27 | 174.10 | 173.27 | 174.10 | +16.377% | 2 | 516 | -62.263% |
| 2026-07-22 | 146.84 | 149.92 | 146.84 | 149.60 | +0.470% | 34 | 516 | -56.083% |
| 2026-07-21 | 148.90 | 148.90 | 148.90 | 148.90 | -3.935% | 1 | 515 | -55.876% |
| 2026-07-20 | 155.00 | 155.00 | 155.00 | 155.00 | -5.401% | 1 | 514 | -57.613% |
| 2026-07-17 | 161.66 | 164.58 | 159.85 | 163.85 | +6.736% | 40 | 520 | -59.902% |
| 2026-07-09 | 153.48 | 153.51 | 153.48 | 153.51 | -10.133% | 2 | 520 | -57.201% |
| 2026-07-08 | 170.82 | 170.82 | 170.82 | 170.82 | +12.522% | 1 | 519 | -61.538% |
| 2026-07-07 | 151.81 | 151.81 | 151.81 | 151.81 | +1.538% | 5 | 524 | -56.722% |
| 2026-07-06 | 149.51 | 149.51 | 149.51 | 149.51 | -12.537% | 1 | 524 | -56.056% |
| 2026-07-02 | 164.92 | 170.94 | 164.83 | 170.94 | +9.746% | 6 | 524 | -61.565% |
| 2026-07-01 | 155.76 | 155.76 | 155.76 | 155.76 | -16.393% | 30 | 510 | -57.820% |
| 2026-06-26 | 192.13 | 192.13 | 186.30 | 186.30 | -7.566% | 3 | 508 | -64.734% |
| 2026-06-23 | 201.55 | 201.55 | 201.55 | 201.55 | +16.874% | 1 | 507 | -67.403% |
| 2026-06-18 | 172.45 | 172.45 | 172.45 | 172.45 | -14.259% | 8 | 507 | -61.902% |
| 2026-06-08 | 198.70 | 201.13 | 196.21 | 201.13 | -7.777% | 10 | 507 | -67.335% |
| 2026-06-05 | 218.09 | 218.09 | 218.09 | 218.09 | +25.505% | 2 | 507 | -69.875% |
| 2026-06-04 | 173.77 | 173.77 | 173.77 | 173.77 | +1.990% | 4 | 509 | -62.191% |
| 2026-06-01 | 173.60 | 173.60 | 170.38 | 170.38 | -3.729% | 2 | 510 | -61.439% |
| 2026-05-28 | 180.20 | 180.20 | 176.98 | 176.98 | -5.171% | 84 | 513 | -62.877% |
| 2026-05-27 | 187.86 | 190.54 | 186.63 | 186.63 | +0.339% | 51 | 498 | -64.797% |
| 2026-05-26 | 186.78 | 186.78 | 185.95 | 186.00 | -3.527% | 12 | 492 | -64.677% |
| 2026-05-22 | 192.80 | 192.80 | 192.80 | 192.80 | -13.825% | 1 | 492 | -65.923% |
| 2026-05-19 | 223.73 | 223.73 | 223.73 | 223.73 | +6.310% | 2 | 490 | -70.634% |
| 2026-05-14 | 211.29 | 211.29 | 210.45 | 210.45 | -7.811% | 24 | 492 | -68.781% |
| 2026-05-08 | 228.53 | 228.53 | 228.27 | 228.28 | -3.651% | 92 | 492 | -71.220% |
| 2026-05-06 | 238.74 | 239.28 | 236.93 | 236.93 | -4.410% | 62 | 464 | -72.270% |
| 2026-05-05 | 247.82 | 247.86 | 247.82 | 247.86 | -1.251% | 8 | 460 | -73.493% |
| 2026-05-01 | 247.91 | 251.00 | 246.69 | 251.00 | -5.444% | 60 | 412 | -73.825% |
| 2026-04-30 | 265.19 | 265.80 | 265.16 | 265.45 | -6.499% | 32 | 412 | -75.250% |
| 2026-04-28 | 282.90 | 284.10 | 282.90 | 283.90 | +3.814% | 8 | 426 | -76.858% |
| 2026-04-27 | 273.48 | 273.48 | 273.47 | 273.47 | -1.947% | 4 | 424 | -75.975% |
| 2026-04-24 | 278.80 | 278.90 | 278.80 | 278.90 | -8.446% | 2 | 424 | -76.443% |
| 2026-04-23 | 281.74 | 304.63 | 281.74 | 304.63 | +2.989% | 8 | 424 | -78.433% |
| 2026-04-21 | 295.79 | 295.79 | 295.79 | 295.79 | +7.427% | 2 | 422 | -77.788% |
| 2026-04-17 | 277.47 | 277.47 | 275.34 | 275.34 | -11.112% | 6 | 422 | -76.139% |
| 2026-04-16 | 309.85 | 309.85 | 309.76 | 309.76 | -2.582% | 4 | 422 | -78.790% |
| 2026-04-14 | 317.97 | 317.97 | 317.97 | 317.97 | -13.948% | 2 | 422 | -79.338% |
| 2026-04-10 | 369.96 | 369.96 | 369.51 | 369.51 | -4.369% | 4 | 423 | -82.220% |
| 2026-04-08 | 386.39 | 386.39 | 386.39 | 386.39 | -18.617% | 13 | 422 | -82.996% |
| 2026-04-07 | 492.70 | 493.77 | 474.62 | 474.78 | +1.612% | 6 | 422 | -86.162% |
| 2026-04-06 | 468.22 | 468.22 | 467.25 | 467.25 | -1.211% | 2 | 420 | -85.939% |
| 2026-04-01 | 473.14 | 473.14 | 472.98 | 472.98 | -9.752% | 4 | 420 | -86.109% |
| 2026-03-31 | 559.75 | 559.92 | 521.85 | 524.09 | -15.003% | 196 | 422 | -87.464% |
| 2026-03-30 | 593.75 | 617.75 | 593.75 | 616.60 | +2.383% | 12 | 347 | -89.345% |
| 2026-03-27 | 565.77 | 602.25 | 565.45 | 602.25 | +19.587% | 324 | 356 | -89.091% |
| 2026-03-26 | 504.41 | 504.41 | 503.61 | 503.61 | +1.434% | 4 | 211 | -86.954% |
| 2026-03-19 | 496.03 | 496.49 | 496.03 | 496.49 | +15.651% | 4 | 209 | -86.767% |
| 2026-03-17 | 430.70 | 430.70 | 429.20 | 429.30 | -2.669% | 6 | 207 | -84.696% |
| 2026-03-16 | 436.99 | 441.14 | 434.70 | 441.07 | -6.812% | 12 | 201 | -85.104% |
| 2026-03-13 | 474.34 | 474.34 | 473.31 | 473.31 | +3.120% | 4 | 196 | -86.119% |
| 2026-03-12 | 458.90 | 458.99 | 458.90 | 458.99 | +0.773% | 2 | 194 | -85.686% |
| 2026-03-09 | 479.90 | 479.90 | 451.82 | 455.47 | +4.348% | 4 | 194 | -85.575% |
| 2026-03-03 | 436.49 | 436.49 | 436.49 | 436.49 | +12.547% | 1 | 192 | -84.948% |
| 2026-03-02 | 386.49 | 387.83 | 386.48 | 387.83 | +5.146% | 4 | 191 | -83.060% |
| 2026-02-18 | 373.70 | 373.70 | 368.85 | 368.85 | -1.711% | 11 | 189 | -82.188% |
| 2026-02-13 | 375.27 | 375.27 | 375.27 | 375.27 | -0.667% | 1 | 178 | -82.493% |
| 2026-02-12 | 346.30 | 377.79 | 346.30 | 377.79 | +10.233% | 7 | 178 | -82.609% |
| 2026-02-09 | 342.00 | 342.79 | 341.83 | 342.72 | -10.153% | 192 | 178 | -80.830% |
| 2026-01-20 | 381.45 | 381.45 | 381.45 | 381.45 | 0.000% | 1 | 1 | -82.776% |