Dark

SPX20270219P6800
SPX Feb 19 2027 6800.00 Put (SPX270219P06800000)
option OPRA

EOD

Sep 11, 2026

91.05-13.598%(-14.33)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	91.9200	92.3400	90.1900	91.0500	-13.598%	21	4,760	0.000%
2026-09-10	104.4200	105.4100	102.1600	105.3800	+10.693%	174	4,771	-13.598%
2026-09-09	94.2500	97.0800	94.2500	95.2000	+6.583%	26	4,716	-4.359%
2026-09-08	86.0100	89.3200	86.0100	89.3200	+5.157%	2,322	4,704	+1.937%
2026-09-04	81.7900	84.9400	81.7900	84.9400	+2.958%	35	4,699	+7.193%
2026-09-03	87.4300	87.4300	82.5000	82.5000	-11.953%	23	4,699	+10.364%
2026-09-02	96.3900	96.3900	93.7000	93.7000	-7.154%	6	4,701	-2.828%
2026-09-01	98.3200	100.9200	94.5000	100.9200	+10.901%	26	4,705	-9.780%
2026-08-31	96.1200	96.1200	91.0000	91.0000	+1.540%	4	4,700	+0.055%
2026-08-28	89.6200	89.6200	89.6200	89.6200	-4.477%	1,401	4,699	+1.596%
2026-08-27	94.1300	94.1300	93.0300	93.8200	-5.926%	33	3,326	-2.952%
2026-08-26	99.7300	99.7300	99.7300	99.7300	-4.041%	1	3,341	-8.703%
2026-08-25	105.8000	106.0500	103.9300	103.9300	-3.429%	5	3,342	-12.393%
2026-08-24	108.4500	108.4500	107.5200	107.6200	+1.816%	13	3,341	-15.397%
2026-08-21	109.0000	109.1300	105.7000	105.7000	-6.269%	163	3,329	-13.860%
2026-08-20	111.1700	113.5100	109.6200	112.7700	+6.186%	46	3,181	-19.260%
2026-08-19	104.8100	106.4000	104.8100	106.2000	-5.263%	12	3,153	-14.266%
2026-08-18	113.1000	113.4000	111.9000	112.1000	+3.128%	35	3,146	-18.778%
2026-08-17	105.1100	108.7000	105.1100	108.7000	+4.620%	8	3,127	-16.237%
2026-08-14	103.9000	103.9000	103.9000	103.9000	-0.096%	2	3,129	-12.368%
2026-08-13	103.0900	104.7000	102.0000	104.0000	-2.127%	15	3,127	-12.452%
2026-08-12	107.4600	107.4600	106.2600	106.2600	-6.214%	9	3,121	-14.314%
2026-08-11	109.6500	113.3000	109.6500	113.3000	+4.665%	11	3,117	-19.638%
2026-08-10	108.2500	108.2500	108.2500	108.2500	-4.008%	1	3,112	-15.889%
2026-08-07	112.6600	112.7700	110.4200	112.7700	-0.992%	26	3,112	-19.260%
2026-08-06	115.7200	115.7200	113.9000	113.9000	+1.253%	11	3,116	-20.061%
2026-08-05	112.7000	113.1400	112.3500	112.4900	-1.359%	71	3,106	-19.059%
2026-08-04	121.4400	121.4400	114.0400	114.0400	-11.198%	74	3,091	-20.160%
2026-08-03	129.9500	129.9500	128.4200	128.4200	-15.763%	63	3,109	-29.100%
2026-07-31	152.4500	152.4500	152.4500	152.4500	-3.182%	40	3,068	-40.276%
2026-07-30	157.4600	157.4600	157.4600	157.4600	-4.239%	1	3,028	-42.176%
2026-07-29	181.8100	181.8100	164.4300	164.4300	+4.268%	42	3,028	-44.627%
2026-07-28	158.1000	158.1000	157.7000	157.7000	-7.918%	36	3,026	-42.264%
2026-07-27	166.0000	171.2600	166.0000	171.2600	+2.129%	10	3,038	-46.835%
2026-07-24	167.4100	167.6900	167.4100	167.6900	+6.877%	2	3,034	-45.703%
2026-07-22	156.8000	157.0000	156.8000	156.9000	+0.577%	7	3,034	-41.969%
2026-07-21	156.0000	156.0000	156.0000	156.0000	-10.293%	1	3,027	-41.635%
2026-07-17	166.9200	173.9000	166.9200	173.9000	+13.386%	7	3,027	-47.642%
2026-07-16	149.8400	153.3700	148.8700	153.3700	+3.398%	38	3,027	-40.634%
2026-07-15	157.8300	157.8300	148.3300	148.3300	-3.701%	26	2,992	-38.617%
2026-07-14	154.0300	154.0300	154.0300	154.0300	+3.099%	24	2,985	-40.888%
2026-07-10	152.4700	152.4700	149.4000	149.4000	-5.860%	2	2,976	-39.056%
2026-07-07	165.8600	166.3500	158.7000	158.7000	-5.254%	12	2,976	-42.628%
2026-06-30	167.5000	167.5000	167.5000	167.5000	-6.057%	3	2,974	-45.642%
2026-06-29	185.3100	185.3100	178.3000	178.3000	-13.489%	58	2,971	-48.934%
2026-06-24	201.9000	206.1000	200.7000	206.1000	+13.055%	78	2,983	-55.822%
2026-06-22	183.0200	183.0200	182.3000	182.3000	+4.112%	15	2,953	-50.055%
2026-06-16	176.7000	176.7000	175.1000	175.1000	-26.429%	14	2,953	-48.001%
2026-06-10	238.0000	238.0000	238.0000	238.0000	+0.253%	6	2,946	-61.744%
2026-06-09	200.5000	237.4000	200.5000	237.4000	+8.155%	8	2,940	-61.647%
2026-06-05	219.5000	219.5000	219.5000	219.5000	+21.083%	1	2,944	-58.519%
2026-06-04	181.2800	181.2800	181.2800	181.2800	-2.433%	4	2,944	-49.774%
2026-06-03	185.8000	185.8000	185.8000	185.8000	+2.822%	1	2,944	-50.996%
2026-06-02	180.7000	180.7000	180.7000	180.7000	+1.763%	4	2,944	-49.613%
2026-06-01	181.2800	183.7000	177.5700	177.5700	-5.903%	9	2,944	-48.724%
2026-05-28	195.6600	195.9600	188.7100	188.7100	-3.773%	50	2,946	-51.751%
2026-05-27	196.2600	196.2600	196.0500	196.1100	-0.005%	104	2,946	-53.572%
2026-05-26	194.9700	196.1900	194.6100	196.1200	-14.358%	58	2,946	-53.574%
2026-05-20	229.0000	229.0000	229.0000	229.0000	-2.429%	3	2,946	-60.240%
2026-05-19	234.9800	235.9100	229.2800	234.7000	+3.169%	15	2,946	-61.206%
2026-05-15	227.4900	227.4900	227.4900	227.4900	+4.258%	12	2,946	-59.976%
2026-05-14	224.2300	224.2300	217.6200	218.2000	-7.267%	2,888	2,957	-58.272%
2026-05-13	235.3000	235.3000	235.3000	235.3000	-0.633%	2	4,907	-61.305%
2026-05-12	237.0000	237.0000	236.8000	236.8000	+2.144%	5	4,907	-61.550%
2026-05-11	230.5700	231.8300	230.5700	231.8300	-0.885%	2	4,907	-60.726%
2026-05-08	236.7000	236.7000	233.9000	233.9000	-5.227%	43	4,904	-61.073%
2026-05-07	246.8000	246.8000	246.8000	246.8000	+2.114%	1	4,901	-63.108%
2026-05-06	241.6900	241.6900	241.6900	241.6900	-6.845%	48	4,901	-62.328%
2026-05-05	259.4500	259.4500	259.4500	259.4500	-5.904%	2,800	4,901	-64.907%
2026-05-04	276.2600	276.2600	275.7300	275.7300	+5.928%	4	2,600	-66.979%
2026-05-01	253.2000	260.3000	253.2000	260.3000	-8.603%	616	2,034	-65.021%
2026-04-27	284.8000	284.8000	284.8000	284.8000	-0.291%	1	2,034	-68.030%
2026-04-24	285.6300	285.6300	285.6300	285.6300	-1.747%	2	2,034	-68.123%
2026-04-17	290.7100	290.7100	290.7100	290.7100	-12.146%	3	1,656	-68.680%
2026-04-14	340.4600	340.4700	330.1000	330.9000	-13.445%	882	1,159	-72.484%
2026-04-10	381.4000	385.0200	381.4000	382.3000	-21.008%	115	662	-76.184%
2026-04-06	483.2800	484.1600	483.2800	483.9700	-3.051%	6	576	-81.187%
2026-04-01	499.2000	499.2000	499.2000	499.2000	-13.882%	1	573	-81.761%
2026-03-31	576.8100	579.8000	576.8100	579.6700	-6.246%	4	572	-84.293%
2026-03-30	596.7000	618.4300	596.7000	618.2900	+10.577%	9	572	-85.274%
2026-03-26	559.2700	559.2800	559.1500	559.1500	+11.625%	4	570	-83.716%
2026-03-25	496.2600	501.0900	495.9600	500.9200	+12.289%	6	570	-81.823%
2026-03-17	447.4000	447.4000	445.8000	446.1000	-9.009%	7	568	-79.590%
2026-03-13	479.5100	493.1600	478.2000	490.2700	+2.946%	28	567	-81.429%
2026-03-12	455.6900	476.9400	455.6900	476.2400	+8.352%	210	562	-80.881%
2026-03-11	438.4700	440.1800	438.3800	439.5300	-4.932%	36	470	-79.285%
2026-03-06	446.9000	462.3300	446.9000	462.3300	+11.720%	4	449	-80.306%
2026-03-05	413.8300	413.8300	413.8300	413.8300	+0.305%	103	449	-77.998%
2026-03-03	412.5700	412.5700	412.5700	412.5700	+5.950%	5	431	-77.931%
2026-03-02	403.1600	403.1600	388.8000	389.4000	-4.932%	109	426	-76.618%
2026-02-23	409.6000	409.6000	409.6000	409.6000	+7.402%	95	322	-77.771%
2026-02-20	381.3700	381.3700	381.3700	381.3700	-3.453%	1	227	-76.126%
2026-02-19	398.0000	398.0000	395.0100	395.0100	+0.218%	209	226	-76.950%
2026-02-18	391.6900	394.1500	377.1200	394.1500	-0.950%	16	21	-76.900%
2026-02-12	397.9300	397.9300	397.9300	397.9300	+11.923%	1	13	-77.119%
2026-02-09	355.2800	355.5400	355.2800	355.5400	-6.338%	4	12	-74.391%
2026-02-06	392.0000	392.0000	379.6000	379.6000	-10.529%	3	11	-76.014%
2026-02-05	424.2700	424.2700	424.2700	424.2700	+6.363%	2	9	-78.540%
2026-02-04	398.8900	398.8900	398.8900	398.8900	+3.099%	1	9	-77.174%
2026-01-29	386.9000	386.9000	386.9000	386.9000	+6.326%	5	8	-76.467%
2026-01-22	364.2000	364.2000	363.8800	363.8800	-6.578%	2	5	-74.978%
2026-01-20	389.5000	389.5000	389.5000	389.5000	+8.942%	1	3	-76.624%
2026-01-16	357.5300	357.5300	357.5300	357.5300	0.000%	2	0	-74.534%

.dark-mode .sRgtBk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sRgtBk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6800SPX Feb 19 2027 6800.00 Put (SPX270219P06800000)option OPRA

SPX20270219P6800
SPX Feb 19 2027 6800.00 Put (SPX270219P06800000)
option OPRA