SPX270219P06775000
SPX Feb 19 2027 6775.00 Put
optionOPRA
EODOct 28, 2026
61.10USD-24.939%(-20.30)6Vol1,954OI
SPX270219P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 62.50 | 62.50 | 61.10 | 61.10 | -24.939% | 6 | 1,950 | 0.000% |
| 2026-10-23 | 80.30 | 81.40 | 80.30 | 81.40 | +26.084% | 5 | 1,951 | -24.939% |
| 2026-10-20 | 64.56 | 64.56 | 64.56 | 64.56 | -11.622% | 2 | 1,953 | -5.359% |
| 2026-10-16 | 73.05 | 73.05 | 73.05 | 73.05 | +3.120% | 1 | 1,953 | -16.359% |
| 2026-09-25 | 70.84 | 70.84 | 70.84 | 70.84 | -6.098% | 1 | 1,957 | -13.749% |
| 2026-09-24 | 81.00 | 81.40 | 75.41 | 75.44 | +11.400% | 72 | 1,907 | -19.008% |
| 2026-09-22 | 69.00 | 69.00 | 67.40 | 67.72 | -4.229% | 16 | 1,906 | -9.776% |
| 2026-09-21 | 70.71 | 70.71 | 70.71 | 70.71 | -14.601% | 16 | 1,906 | -13.591% |
| 2026-09-18 | 87.00 | 87.10 | 82.80 | 82.80 | -9.111% | 31 | 1,906 | -26.208% |
| 2026-09-16 | 91.26 | 91.26 | 91.10 | 91.10 | -5.615% | 2 | 1,907 | -32.931% |
| 2026-09-14 | 96.52 | 96.52 | 96.52 | 96.52 | -5.770% | 8 | 1,907 | -36.697% |
| 2026-09-10 | 101.47 | 102.43 | 101.47 | 102.43 | +18.184% | 27 | 1,906 | -40.350% |
| 2026-09-08 | 86.67 | 86.67 | 86.67 | 86.67 | +8.067% | 10 | 1,906 | -29.503% |
| 2026-09-04 | 80.28 | 81.62 | 80.20 | 80.20 | -1.049% | 24 | 1,912 | -23.815% |
| 2026-09-03 | 81.05 | 81.05 | 81.05 | 81.05 | -9.563% | 18 | 1,916 | -24.614% |
| 2026-09-02 | 89.62 | 89.62 | 89.62 | 89.62 | -2.693% | 6 | 1,916 | -31.823% |
| 2026-09-01 | 92.10 | 92.10 | 92.10 | 92.10 | +2.345% | 3 | 1,916 | -33.659% |
| 2026-08-31 | 94.70 | 94.70 | 89.99 | 89.99 | -1.672% | 6 | 1,912 | -32.104% |
| 2026-08-27 | 94.40 | 94.40 | 91.52 | 91.52 | -5.649% | 18 | 1,929 | -33.239% |
| 2026-08-26 | 97.19 | 97.19 | 97.00 | 97.00 | -4.235% | 21 | 1,919 | -37.010% |
| 2026-08-25 | 101.29 | 101.29 | 101.29 | 101.29 | -3.211% | 16 | 1,903 | -39.678% |
| 2026-08-24 | 104.61 | 104.65 | 104.61 | 104.65 | +1.494% | 2 | 1,903 | -41.615% |
| 2026-08-21 | 103.11 | 103.11 | 103.11 | 103.11 | -6.688% | 16 | 1,919 | -40.743% |
| 2026-08-20 | 110.50 | 110.50 | 110.50 | 110.50 | +7.386% | 1 | 1,919 | -44.706% |
| 2026-08-19 | 105.90 | 105.90 | 102.80 | 102.90 | -6.199% | 30 | 1,900 | -40.622% |
| 2026-08-18 | 111.20 | 111.70 | 109.30 | 109.70 | +8.185% | 20 | 1,900 | -44.303% |
| 2026-08-14 | 102.10 | 102.10 | 101.40 | 101.40 | +0.198% | 5 | 1,900 | -39.744% |
| 2026-08-13 | 100.91 | 102.13 | 100.63 | 101.20 | -3.500% | 12 | 1,899 | -39.625% |
| 2026-08-12 | 107.10 | 107.10 | 104.82 | 104.87 | -3.921% | 9 | 1,901 | -41.737% |
| 2026-08-11 | 107.37 | 109.15 | 107.37 | 109.15 | +0.230% | 12 | 1,897 | -44.022% |
| 2026-08-10 | 106.00 | 108.90 | 106.00 | 108.90 | 0.000% | 10 | 1,895 | -43.893% |
| 2026-08-07 | 109.96 | 109.96 | 108.90 | 108.90 | -3.380% | 26 | 1,905 | -43.893% |
| 2026-08-05 | 109.76 | 112.71 | 109.76 | 112.71 | -3.104% | 6 | 1,906 | -45.790% |
| 2026-08-04 | 119.78 | 119.78 | 116.32 | 116.32 | -24.824% | 9 | 1,902 | -47.472% |
| 2026-07-28 | 154.89 | 154.89 | 154.73 | 154.73 | -7.679% | 5 | 1,885 | -60.512% |
| 2026-07-27 | 166.80 | 167.60 | 166.80 | 167.60 | -0.570% | 8 | 1,877 | -63.544% |
| 2026-07-24 | 171.09 | 172.00 | 168.56 | 168.56 | -3.515% | 326 | 1,562 | -63.752% |
| 2026-07-23 | 172.27 | 174.80 | 172.18 | 174.70 | +15.695% | 11 | 1,563 | -65.026% |
| 2026-07-22 | 151.00 | 151.00 | 151.00 | 151.00 | -4.792% | 11 | 1,563 | -59.536% |
| 2026-07-20 | 158.60 | 158.60 | 158.60 | 158.60 | +4.756% | 1 | 1,563 | -61.475% |
| 2026-07-06 | 154.89 | 154.89 | 151.40 | 151.40 | -9.677% | 23 | 1,563 | -59.643% |
| 2026-06-30 | 168.01 | 168.01 | 167.62 | 167.62 | -10.679% | 2 | 1,564 | -63.549% |
| 2026-06-24 | 185.42 | 187.66 | 184.28 | 187.66 | +9.041% | 24 | 1,564 | -67.441% |
| 2026-06-16 | 172.19 | 172.40 | 171.77 | 172.10 | +1.259% | 10 | 1,564 | -64.497% |
| 2026-06-15 | 169.96 | 169.96 | 169.96 | 169.96 | -14.222% | 10 | 1,564 | -64.050% |
| 2026-06-12 | 198.14 | 198.14 | 198.14 | 198.14 | -7.906% | 3 | 1,561 | -69.163% |
| 2026-06-09 | 215.15 | 215.15 | 215.15 | 215.15 | +20.871% | 1 | 1,560 | -71.601% |
| 2026-06-01 | 178.19 | 178.37 | 177.03 | 178.00 | -4.777% | 37 | 1,559 | -65.674% |
| 2026-05-28 | 190.90 | 190.90 | 186.93 | 186.93 | -1.967% | 11 | 1,559 | -67.314% |
| 2026-05-27 | 193.22 | 193.26 | 190.68 | 190.68 | -0.220% | 13 | 1,564 | -67.957% |
| 2026-05-26 | 190.83 | 191.10 | 189.61 | 191.10 | -3.534% | 14 | 1,559 | -68.027% |
| 2026-05-22 | 198.10 | 198.10 | 198.10 | 198.10 | -11.086% | 1 | 1,559 | -69.157% |
| 2026-05-18 | 222.80 | 222.80 | 222.80 | 222.80 | +0.045% | 1 | 1,558 | -72.576% |
| 2026-05-15 | 222.70 | 222.70 | 222.70 | 222.70 | +5.866% | 510 | 1,094 | -72.564% |
| 2026-05-14 | 215.15 | 215.65 | 210.35 | 210.36 | -11.019% | 44 | 1,084 | -70.955% |
| 2026-05-12 | 236.41 | 236.41 | 236.41 | 236.41 | +1.264% | 10 | 1,084 | -74.155% |
| 2026-05-07 | 233.46 | 233.46 | 233.46 | 233.46 | -7.676% | 10 | 1,078 | -73.828% |
| 2026-05-05 | 252.87 | 252.87 | 252.87 | 252.87 | -6.965% | 8 | 1,078 | -75.837% |
| 2026-04-30 | 271.77 | 271.80 | 271.77 | 271.80 | -4.725% | 4 | 1,076 | -77.520% |
| 2026-04-28 | 285.28 | 285.28 | 285.28 | 285.28 | +2.214% | 2 | 1,076 | -78.582% |
| 2026-04-27 | 279.10 | 279.10 | 279.10 | 279.10 | -1.795% | 1 | 1,074 | -78.108% |
| 2026-04-24 | 289.06 | 289.14 | 284.20 | 284.20 | -1.821% | 8 | 1,073 | -78.501% |
| 2026-04-22 | 289.22 | 289.47 | 289.22 | 289.47 | -2.738% | 2 | 1,069 | -78.892% |
| 2026-04-20 | 289.44 | 297.81 | 289.07 | 297.62 | +5.741% | 16 | 1,069 | -79.470% |
| 2026-04-17 | 280.94 | 281.46 | 280.94 | 281.46 | -9.548% | 4 | 1,069 | -78.292% |
| 2026-04-15 | 311.71 | 311.71 | 311.14 | 311.17 | -21.041% | 1,004 | 1,069 | -80.364% |
| 2026-04-08 | 394.09 | 394.09 | 394.09 | 394.09 | -20.094% | 13 | 105 | -84.496% |
| 2026-03-25 | 495.00 | 495.00 | 493.19 | 493.19 | -1.520% | 2 | 92 | -87.611% |
| 2026-03-24 | 500.50 | 500.80 | 500.50 | 500.80 | +14.600% | 3 | 90 | -87.800% |
| 2026-03-17 | 437.70 | 438.40 | 437.00 | 437.00 | -2.242% | 33 | 87 | -86.018% |
| 2026-03-16 | 447.95 | 447.95 | 447.02 | 447.02 | +2.955% | 2 | 54 | -86.332% |
| 2026-03-03 | 444.20 | 444.20 | 433.80 | 434.19 | +14.601% | 54 | 54 | -85.928% |
| 2026-02-24 | 395.68 | 395.83 | 378.83 | 378.87 | -4.444% | 51 | 35 | -83.873% |
| 2026-02-19 | 396.49 | 396.49 | 396.49 | 396.49 | +3.014% | 2 | 8 | -84.590% |
| 2026-02-12 | 384.89 | 384.89 | 384.89 | 384.89 | -7.329% | 5 | 6 | -84.125% |
| 2026-02-05 | 415.33 | 415.33 | 415.33 | 415.33 | +6.892% | 1 | 1 | -85.289% |
| 2026-01-20 | 388.55 | 388.55 | 388.55 | 388.55 | 0.000% | 1 | 1 | -84.275% |