SPX270219P06800000
SPX Feb 19 2027 6800.00 Put
optionOPRA
EODOct 28, 2026
61.99USD-5.054%(-3.30)166Vol5,267OI
SPX270219P06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.50 | 65.85 | 61.99 | 61.99 | -5.054% | 166 | 5,145 | 0.000% |
| 2026-10-27 | 65.44 | 65.44 | 65.29 | 65.29 | -9.219% | 12 | 5,139 | -5.054% |
| 2026-10-26 | 72.45 | 72.45 | 68.96 | 71.92 | -17.768% | 14 | 5,147 | -13.807% |
| 2026-10-23 | 85.00 | 87.48 | 85.00 | 87.46 | +4.705% | 28 | 5,147 | -29.122% |
| 2026-10-22 | 78.00 | 83.53 | 73.50 | 83.53 | +36.934% | 652 | 4,724 | -25.787% |
| 2026-10-21 | 61.20 | 61.20 | 61.00 | 61.00 | -9.267% | 33 | 4,741 | +1.623% |
| 2026-10-20 | 74.00 | 74.00 | 67.23 | 67.23 | -6.625% | 2 | 4,741 | -7.794% |
| 2026-10-19 | 69.50 | 72.00 | 69.50 | 72.00 | -10.659% | 4 | 4,740 | -13.903% |
| 2026-10-16 | 64.73 | 87.53 | 64.73 | 80.59 | +12.713% | 11 | 4,835 | -23.080% |
| 2026-10-15 | 71.50 | 71.50 | 71.50 | 71.50 | +2.878% | 1 | 4,835 | -13.301% |
| 2026-10-14 | 71.55 | 71.55 | 69.50 | 69.50 | +18.885% | 9 | 4,836 | -10.806% |
| 2026-10-13 | 58.40 | 58.46 | 58.35 | 58.46 | -1.632% | 4 | 4,837 | +6.038% |
| 2026-10-12 | 59.43 | 59.43 | 59.43 | 59.43 | -2.253% | 1 | 4,838 | +4.308% |
| 2026-10-07 | 60.98 | 61.20 | 60.70 | 60.80 | +3.314% | 40 | 4,850 | +1.957% |
| 2026-10-06 | 61.20 | 61.20 | 58.85 | 58.85 | -8.447% | 12 | 4,839 | +5.336% |
| 2026-10-05 | 67.78 | 67.78 | 64.28 | 64.28 | -10.610% | 11 | 4,847 | -3.563% |
| 2026-10-02 | 71.91 | 71.91 | 71.91 | 71.91 | -9.090% | 1 | 4,846 | -13.795% |
| 2026-10-01 | 81.52 | 81.52 | 79.10 | 79.10 | +6.317% | 29 | 4,874 | -21.631% |
| 2026-09-30 | 74.40 | 74.40 | 74.40 | 74.40 | -5.005% | 1 | 4,874 | -16.680% |
| 2026-09-29 | 75.69 | 78.32 | 75.69 | 78.32 | -2.063% | 12 | 4,876 | -20.850% |
| 2026-09-28 | 74.34 | 79.97 | 74.34 | 79.97 | +13.240% | 5 | 4,875 | -22.483% |
| 2026-09-25 | 72.89 | 72.89 | 70.60 | 70.62 | -8.523% | 13 | 4,879 | -12.220% |
| 2026-09-24 | 78.07 | 80.42 | 77.20 | 77.20 | +1.579% | 19 | 4,866 | -19.702% |
| 2026-09-23 | 70.39 | 76.00 | 70.39 | 76.00 | +9.827% | 172 | 4,817 | -18.434% |
| 2026-09-22 | 71.05 | 71.15 | 69.20 | 69.20 | -4.407% | 246 | 4,718 | -10.419% |
| 2026-09-21 | 76.50 | 76.50 | 72.39 | 72.39 | -15.075% | 218 | 4,827 | -14.367% |
| 2026-09-18 | 88.50 | 88.50 | 85.15 | 85.24 | -2.360% | 19 | 4,825 | -27.276% |
| 2026-09-17 | 86.61 | 87.55 | 86.29 | 87.30 | -15.571% | 24 | 4,819 | -28.992% |
| 2026-09-16 | 108.60 | 112.52 | 103.30 | 103.40 | +3.400% | 84 | 4,761 | -40.048% |
| 2026-09-15 | 100.00 | 100.00 | 100.00 | 100.00 | +6.724% | 1 | 4,766 | -38.010% |
| 2026-09-14 | 92.94 | 93.70 | 92.94 | 93.70 | +2.910% | 8 | 4,760 | -33.842% |
| 2026-09-11 | 91.92 | 92.34 | 90.19 | 91.05 | -13.598% | 21 | 4,771 | -31.917% |
| 2026-09-10 | 104.42 | 105.41 | 102.16 | 105.38 | +10.693% | 174 | 4,716 | -41.175% |
| 2026-09-09 | 94.25 | 97.08 | 94.25 | 95.20 | +6.583% | 26 | 4,704 | -34.884% |
| 2026-09-08 | 86.01 | 89.32 | 86.01 | 89.32 | +5.157% | 2,322 | 5,235 | -30.598% |
| 2026-09-04 | 81.79 | 84.94 | 81.79 | 84.94 | +2.958% | 35 | 4,699 | -27.019% |
| 2026-09-03 | 87.43 | 87.43 | 82.50 | 82.50 | -11.953% | 23 | 4,701 | -24.861% |
| 2026-09-02 | 96.39 | 96.39 | 93.70 | 93.70 | -7.154% | 6 | 4,705 | -33.842% |
| 2026-09-01 | 98.32 | 100.92 | 94.50 | 100.92 | +10.901% | 26 | 4,700 | -38.575% |
| 2026-08-31 | 96.12 | 96.12 | 91.00 | 91.00 | +1.540% | 4 | 4,699 | -31.879% |
| 2026-08-28 | 89.62 | 89.62 | 89.62 | 89.62 | -4.477% | 1,401 | 3,326 | -30.830% |
| 2026-08-27 | 94.13 | 94.13 | 93.03 | 93.82 | -5.926% | 33 | 3,341 | -33.927% |
| 2026-08-26 | 99.73 | 99.73 | 99.73 | 99.73 | -4.041% | 1 | 3,342 | -37.842% |
| 2026-08-25 | 105.80 | 106.05 | 103.93 | 103.93 | -3.429% | 5 | 3,341 | -40.354% |
| 2026-08-24 | 108.45 | 108.45 | 107.52 | 107.62 | +1.816% | 13 | 3,329 | -42.399% |
| 2026-08-21 | 109.00 | 109.13 | 105.70 | 105.70 | -6.269% | 163 | 3,181 | -41.353% |
| 2026-08-20 | 111.17 | 113.51 | 109.62 | 112.77 | +6.186% | 46 | 3,153 | -45.030% |
| 2026-08-19 | 104.81 | 106.40 | 104.81 | 106.20 | -5.263% | 12 | 3,146 | -41.629% |
| 2026-08-18 | 113.10 | 113.40 | 111.90 | 112.10 | +3.128% | 35 | 3,127 | -44.701% |
| 2026-08-17 | 105.11 | 108.70 | 105.11 | 108.70 | +4.620% | 8 | 3,129 | -42.971% |
| 2026-08-14 | 103.90 | 103.90 | 103.90 | 103.90 | -0.096% | 2 | 3,127 | -40.337% |
| 2026-08-13 | 103.09 | 104.70 | 102.00 | 104.00 | -2.127% | 15 | 3,121 | -40.394% |
| 2026-08-12 | 107.46 | 107.46 | 106.26 | 106.26 | -6.214% | 9 | 3,117 | -41.662% |
| 2026-08-11 | 109.65 | 113.30 | 109.65 | 113.30 | +4.665% | 11 | 3,112 | -45.287% |
| 2026-08-10 | 108.25 | 108.25 | 108.25 | 108.25 | -4.008% | 1 | 3,112 | -42.734% |
| 2026-08-07 | 112.66 | 112.77 | 110.42 | 112.77 | -0.992% | 26 | 3,116 | -45.030% |
| 2026-08-06 | 115.72 | 115.72 | 113.90 | 113.90 | +1.253% | 11 | 3,106 | -45.575% |
| 2026-08-05 | 112.70 | 113.14 | 112.35 | 112.49 | -1.359% | 71 | 3,091 | -44.893% |
| 2026-08-04 | 121.44 | 121.44 | 114.04 | 114.04 | -11.198% | 74 | 3,109 | -45.642% |
| 2026-08-03 | 129.95 | 129.95 | 128.42 | 128.42 | -15.763% | 63 | 3,068 | -51.729% |
| 2026-07-31 | 152.45 | 152.45 | 152.45 | 152.45 | -3.182% | 40 | 3,028 | -59.337% |
| 2026-07-30 | 157.46 | 157.46 | 157.46 | 157.46 | -4.239% | 1 | 3,028 | -60.631% |
| 2026-07-29 | 181.81 | 181.81 | 164.43 | 164.43 | +4.268% | 42 | 3,026 | -62.300% |
| 2026-07-28 | 158.10 | 158.10 | 157.70 | 157.70 | -7.918% | 36 | 3,038 | -60.691% |
| 2026-07-27 | 166.00 | 171.26 | 166.00 | 171.26 | +2.129% | 10 | 3,034 | -63.804% |
| 2026-07-24 | 167.41 | 167.69 | 167.41 | 167.69 | +6.877% | 2 | 3,034 | -63.033% |
| 2026-07-22 | 156.80 | 157.00 | 156.80 | 156.90 | +0.577% | 7 | 3,027 | -60.491% |
| 2026-07-21 | 156.00 | 156.00 | 156.00 | 156.00 | -10.293% | 1 | 3,027 | -60.263% |
| 2026-07-17 | 166.92 | 173.90 | 166.92 | 173.90 | +13.386% | 7 | 3,027 | -64.353% |
| 2026-07-16 | 149.84 | 153.37 | 148.87 | 153.37 | +3.398% | 38 | 2,992 | -59.581% |
| 2026-07-15 | 157.83 | 157.83 | 148.33 | 148.33 | -3.701% | 26 | 2,985 | -58.208% |
| 2026-07-14 | 154.03 | 154.03 | 154.03 | 154.03 | +3.099% | 24 | 2,977 | -59.755% |
| 2026-07-10 | 152.47 | 152.47 | 149.40 | 149.40 | -5.860% | 2 | 2,976 | -58.507% |
| 2026-07-07 | 165.86 | 166.35 | 158.70 | 158.70 | -5.254% | 12 | 2,974 | -60.939% |
| 2026-06-30 | 167.50 | 167.50 | 167.50 | 167.50 | -6.057% | 3 | 2,971 | -62.991% |
| 2026-06-29 | 185.31 | 185.31 | 178.30 | 178.30 | -13.489% | 58 | 2,983 | -65.233% |
| 2026-06-24 | 201.90 | 206.10 | 200.70 | 206.10 | +13.055% | 78 | 2,948 | -69.922% |
| 2026-06-22 | 183.02 | 183.02 | 182.30 | 182.30 | +4.112% | 15 | 2,953 | -65.996% |
| 2026-06-16 | 176.70 | 176.70 | 175.10 | 175.10 | -26.429% | 14 | 2,946 | -64.597% |
| 2026-06-10 | 238.00 | 238.00 | 238.00 | 238.00 | +0.253% | 6 | 2,940 | -73.954% |
| 2026-06-09 | 200.50 | 237.40 | 200.50 | 237.40 | +8.155% | 8 | 2,944 | -73.888% |
| 2026-06-05 | 219.50 | 219.50 | 219.50 | 219.50 | +21.083% | 1 | 2,944 | -71.759% |
| 2026-06-04 | 181.28 | 181.28 | 181.28 | 181.28 | -2.433% | 4 | 2,944 | -65.804% |
| 2026-06-03 | 185.80 | 185.80 | 185.80 | 185.80 | +2.822% | 1 | 2,944 | -66.636% |
| 2026-06-02 | 180.70 | 180.70 | 180.70 | 180.70 | +1.763% | 4 | 2,944 | -65.695% |
| 2026-06-01 | 181.28 | 183.70 | 177.57 | 177.57 | -5.903% | 9 | 2,946 | -65.090% |
| 2026-05-28 | 195.66 | 195.96 | 188.71 | 188.71 | -3.773% | 50 | 2,946 | -67.151% |
| 2026-05-27 | 196.26 | 196.26 | 196.05 | 196.11 | -0.005% | 104 | 2,946 | -68.390% |
| 2026-05-26 | 194.97 | 196.19 | 194.61 | 196.12 | -14.358% | 58 | 2,946 | -68.392% |
| 2026-05-20 | 229.00 | 229.00 | 229.00 | 229.00 | -2.429% | 3 | 2,946 | -72.930% |
| 2026-05-19 | 234.98 | 235.91 | 229.28 | 234.70 | +3.169% | 15 | 2,945 | -73.588% |
| 2026-05-15 | 227.49 | 227.49 | 227.49 | 227.49 | +4.258% | 12 | 2,957 | -72.750% |
| 2026-05-14 | 224.23 | 224.23 | 217.62 | 218.20 | -7.267% | 2,888 | 4,907 | -71.590% |
| 2026-05-13 | 235.30 | 235.30 | 235.30 | 235.30 | -0.633% | 2 | 4,909 | -73.655% |
| 2026-05-12 | 237.00 | 237.00 | 236.80 | 236.80 | +2.144% | 5 | 4,905 | -73.822% |
| 2026-05-11 | 230.57 | 231.83 | 230.57 | 231.83 | -0.885% | 2 | 4,904 | -73.261% |
| 2026-05-08 | 236.70 | 236.70 | 233.90 | 233.90 | -5.227% | 43 | 4,901 | -73.497% |
| 2026-05-07 | 246.80 | 246.80 | 246.80 | 246.80 | +2.114% | 1 | 4,901 | -74.882% |
| 2026-05-06 | 241.69 | 241.69 | 241.69 | 241.69 | -6.845% | 48 | 4,901 | -74.351% |
| 2026-05-05 | 259.45 | 259.45 | 259.45 | 259.45 | -5.904% | 2,800 | 2,600 | -76.107% |
| 2026-05-04 | 276.26 | 276.26 | 275.73 | 275.73 | +5.928% | 4 | 2,600 | -77.518% |
| 2026-05-01 | 253.20 | 260.30 | 253.20 | 260.30 | -8.603% | 616 | 2,034 | -76.185% |
| 2026-04-27 | 284.80 | 284.80 | 284.80 | 284.80 | -0.291% | 1 | 2,034 | -78.234% |
| 2026-04-24 | 285.63 | 285.63 | 285.63 | 285.63 | -1.747% | 2 | 2,034 | -78.297% |
| 2026-04-17 | 290.71 | 290.71 | 290.71 | 290.71 | -12.146% | 3 | 1,656 | -78.676% |
| 2026-04-14 | 340.46 | 340.47 | 330.10 | 330.90 | -13.445% | 882 | 1,159 | -81.266% |
| 2026-04-10 | 381.40 | 385.02 | 381.40 | 382.30 | -21.008% | 115 | 662 | -83.785% |
| 2026-04-06 | 483.28 | 484.16 | 483.28 | 483.97 | -3.051% | 6 | 576 | -87.191% |
| 2026-04-01 | 499.20 | 499.20 | 499.20 | 499.20 | -13.882% | 1 | 573 | -87.582% |
| 2026-03-31 | 576.81 | 579.80 | 576.81 | 579.67 | -6.246% | 4 | 572 | -89.306% |
| 2026-03-30 | 596.70 | 618.43 | 596.70 | 618.29 | +10.577% | 9 | 572 | -89.974% |
| 2026-03-26 | 559.27 | 559.28 | 559.15 | 559.15 | +11.625% | 4 | 570 | -88.914% |
| 2026-03-25 | 496.26 | 501.09 | 495.96 | 500.92 | +12.289% | 6 | 570 | -87.625% |
| 2026-03-17 | 447.40 | 447.40 | 445.80 | 446.10 | -9.009% | 7 | 568 | -86.104% |
| 2026-03-13 | 479.51 | 493.16 | 478.20 | 490.27 | +2.946% | 28 | 567 | -87.356% |
| 2026-03-12 | 455.69 | 476.94 | 455.69 | 476.24 | +8.352% | 210 | 562 | -86.983% |
| 2026-03-11 | 438.47 | 440.18 | 438.38 | 439.53 | -4.932% | 36 | 470 | -85.896% |
| 2026-03-06 | 446.90 | 462.33 | 446.90 | 462.33 | +11.720% | 4 | 449 | -86.592% |
| 2026-03-05 | 413.83 | 413.83 | 413.83 | 413.83 | +0.305% | 103 | 449 | -85.020% |
| 2026-03-03 | 412.57 | 412.57 | 412.57 | 412.57 | +5.950% | 5 | 431 | -84.975% |
| 2026-03-02 | 403.16 | 403.16 | 388.80 | 389.40 | -4.932% | 109 | 426 | -84.081% |
| 2026-02-23 | 409.60 | 409.60 | 409.60 | 409.60 | +7.402% | 95 | 322 | -84.866% |
| 2026-02-20 | 381.37 | 381.37 | 381.37 | 381.37 | -3.453% | 1 | 227 | -83.745% |
| 2026-02-19 | 398.00 | 398.00 | 395.01 | 395.01 | +0.218% | 209 | 226 | -84.307% |
| 2026-02-18 | 391.69 | 394.15 | 377.12 | 394.15 | -0.950% | 16 | 21 | -84.272% |
| 2026-02-12 | 397.93 | 397.93 | 397.93 | 397.93 | +11.923% | 1 | 13 | -84.422% |
| 2026-02-09 | 355.28 | 355.54 | 355.28 | 355.54 | -6.338% | 4 | 12 | -82.565% |
| 2026-02-06 | 392.00 | 392.00 | 379.60 | 379.60 | -10.529% | 3 | 11 | -83.670% |
| 2026-02-05 | 424.27 | 424.27 | 424.27 | 424.27 | +6.363% | 2 | 9 | -85.389% |
| 2026-02-04 | 398.89 | 398.89 | 398.89 | 398.89 | +3.099% | 1 | 9 | -84.459% |
| 2026-01-29 | 386.90 | 386.90 | 386.90 | 386.90 | +6.326% | 5 | 8 | -83.978% |
| 2026-01-22 | 364.20 | 364.20 | 363.88 | 363.88 | -6.578% | 2 | 5 | -82.964% |
| 2026-01-20 | 389.50 | 389.50 | 389.50 | 389.50 | +8.942% | 1 | 3 | -84.085% |
| 2026-01-16 | 357.53 | 357.53 | 357.53 | 357.53 | 0.000% | 2 | 0 | -82.662% |