SPX270219P06825000
SPX Feb 19 2027 6825.00 Put
optionOPRA
EODOct 28, 2026
64.67USD-5.134%(-3.50)2Vol808OI
SPX270219P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.67 | 64.67 | 64.67 | 64.67 | -5.134% | 2 | 806 | 0.000% |
| 2026-10-27 | 68.23 | 68.27 | 68.14 | 68.17 | -14.252% | 10 | 806 | -5.134% |
| 2026-10-22 | 79.50 | 79.50 | 79.40 | 79.50 | +15.889% | 58 | 862 | -18.654% |
| 2026-10-21 | 68.80 | 68.80 | 68.40 | 68.60 | +1.917% | 207 | 662 | -5.729% |
| 2026-10-20 | 67.68 | 67.68 | 67.31 | 67.31 | -7.541% | 10 | 672 | -3.922% |
| 2026-10-19 | 72.80 | 72.80 | 72.80 | 72.80 | -13.209% | 160 | 530 | -11.168% |
| 2026-10-16 | 86.88 | 89.93 | 83.88 | 83.88 | +27.827% | 25 | 544 | -22.902% |
| 2026-10-14 | 65.62 | 65.62 | 65.62 | 65.62 | +1.974% | 2 | 544 | -1.448% |
| 2026-10-08 | 64.41 | 64.41 | 64.35 | 64.35 | +5.147% | 2 | 544 | +0.497% |
| 2026-10-06 | 61.20 | 61.20 | 61.20 | 61.20 | -10.303% | 4 | 546 | +5.670% |
| 2026-10-05 | 70.80 | 70.80 | 68.23 | 68.23 | -8.490% | 88 | 474 | -5.218% |
| 2026-09-30 | 74.16 | 75.45 | 73.88 | 74.56 | +4.572% | 62 | 506 | -13.264% |
| 2026-09-22 | 72.44 | 72.45 | 71.30 | 71.30 | -4.308% | 14 | 513 | -9.299% |
| 2026-09-21 | 76.90 | 76.90 | 74.51 | 74.51 | -13.350% | 48 | 527 | -13.206% |
| 2026-09-18 | 89.29 | 91.06 | 85.99 | 85.99 | -3.760% | 50 | 557 | -24.794% |
| 2026-09-17 | 90.88 | 90.88 | 89.35 | 89.35 | -20.301% | 60 | 618 | -27.622% |
| 2026-09-16 | 95.16 | 112.11 | 95.16 | 112.11 | +10.193% | 112 | 506 | -42.316% |
| 2026-09-15 | 101.74 | 101.74 | 101.74 | 101.74 | -1.833% | 4 | 502 | -36.436% |
| 2026-09-14 | 103.64 | 103.64 | 103.64 | 103.64 | +10.726% | 60 | 442 | -37.601% |
| 2026-09-11 | 93.60 | 93.60 | 93.60 | 93.60 | -3.704% | 2 | 444 | -30.908% |
| 2026-09-09 | 98.83 | 99.95 | 97.20 | 97.20 | +6.033% | 10 | 443 | -33.467% |
| 2026-09-08 | 89.57 | 91.67 | 88.89 | 91.67 | +7.004% | 61 | 452 | -29.453% |
| 2026-09-04 | 85.10 | 85.67 | 85.10 | 85.67 | -17.625% | 5 | 448 | -24.513% |
| 2026-09-01 | 100.60 | 104.00 | 100.60 | 104.00 | +8.673% | 4 | 447 | -37.817% |
| 2026-08-31 | 95.70 | 95.70 | 95.70 | 95.70 | +0.737% | 1 | 446 | -32.424% |
| 2026-08-28 | 96.67 | 96.67 | 94.80 | 95.00 | -1.483% | 22 | 442 | -31.926% |
| 2026-08-27 | 96.43 | 96.43 | 96.43 | 96.43 | -13.863% | 2 | 444 | -32.936% |
| 2026-08-20 | 111.95 | 111.95 | 111.95 | 111.95 | +2.331% | 2 | 442 | -42.233% |
| 2026-08-19 | 109.00 | 109.70 | 109.00 | 109.40 | -4.870% | 7 | 435 | -40.887% |
| 2026-08-18 | 117.20 | 117.20 | 114.30 | 115.00 | +3.510% | 35 | 402 | -43.765% |
| 2026-08-17 | 108.54 | 111.10 | 108.54 | 111.10 | +4.713% | 7 | 401 | -41.791% |
| 2026-08-14 | 106.40 | 106.40 | 105.60 | 106.10 | +2.334% | 6 | 399 | -39.048% |
| 2026-08-13 | 103.68 | 103.68 | 103.68 | 103.68 | -7.346% | 1 | 400 | -37.625% |
| 2026-08-12 | 111.29 | 111.90 | 111.29 | 111.90 | -0.542% | 3 | 400 | -42.207% |
| 2026-08-10 | 112.61 | 112.73 | 112.46 | 112.51 | -0.855% | 32 | 409 | -42.521% |
| 2026-08-07 | 113.48 | 113.48 | 113.48 | 113.48 | -3.438% | 14 | 409 | -43.012% |
| 2026-08-06 | 116.52 | 117.52 | 115.07 | 117.52 | +1.837% | 85 | 346 | -44.971% |
| 2026-08-05 | 115.45 | 116.55 | 115.40 | 115.40 | -14.740% | 7 | 349 | -43.960% |
| 2026-08-03 | 135.35 | 135.35 | 135.35 | 135.35 | -20.143% | 2 | 349 | -52.220% |
| 2026-07-28 | 175.45 | 175.45 | 169.49 | 169.49 | -3.458% | 12 | 337 | -61.844% |
| 2026-07-27 | 175.56 | 175.56 | 175.56 | 175.56 | -2.070% | 4 | 333 | -63.164% |
| 2026-07-24 | 179.27 | 179.27 | 179.27 | 179.27 | -3.499% | 10 | 323 | -63.926% |
| 2026-07-23 | 184.93 | 186.50 | 184.93 | 185.77 | +5.912% | 54 | 310 | -65.188% |
| 2026-07-17 | 175.40 | 175.40 | 175.40 | 175.40 | +11.948% | 1 | 311 | -63.130% |
| 2026-07-10 | 156.68 | 156.68 | 156.68 | 156.68 | -1.459% | 2 | 311 | -58.725% |
| 2026-07-09 | 163.03 | 163.52 | 159.00 | 159.00 | -7.810% | 3 | 309 | -59.327% |
| 2026-07-08 | 172.91 | 172.91 | 172.47 | 172.47 | +1.495% | 4 | 307 | -62.504% |
| 2026-07-07 | 169.77 | 169.93 | 169.77 | 169.93 | +7.076% | 4 | 305 | -61.943% |
| 2026-07-06 | 158.60 | 158.80 | 158.50 | 158.70 | -4.126% | 23 | 282 | -59.250% |
| 2026-07-01 | 165.47 | 165.53 | 165.47 | 165.53 | -9.244% | 4 | 282 | -60.932% |
| 2026-06-29 | 182.87 | 182.87 | 182.39 | 182.39 | -5.892% | 4 | 282 | -64.543% |
| 2026-06-24 | 193.51 | 193.81 | 193.51 | 193.81 | -2.363% | 16 | 282 | -66.632% |
| 2026-06-17 | 183.36 | 198.50 | 182.53 | 198.50 | -4.526% | 321 | 145 | -67.421% |
| 2026-06-08 | 207.91 | 207.91 | 207.91 | 207.91 | -8.579% | 10 | 145 | -68.895% |
| 2026-06-05 | 194.29 | 227.42 | 194.29 | 227.42 | +23.598% | 24 | 149 | -71.564% |
| 2026-06-04 | 184.45 | 184.45 | 184.00 | 184.00 | +0.174% | 12 | 157 | -64.853% |
| 2026-06-01 | 183.68 | 183.68 | 183.68 | 183.68 | -0.660% | 10 | 167 | -64.792% |
| 2026-05-29 | 184.20 | 189.09 | 184.20 | 184.90 | -7.555% | 13 | 177 | -65.024% |
| 2026-05-28 | 200.03 | 200.03 | 200.01 | 200.01 | +0.256% | 4 | 177 | -67.667% |
| 2026-05-27 | 200.00 | 201.60 | 198.50 | 199.50 | -3.920% | 50 | 171 | -67.584% |
| 2026-05-22 | 207.64 | 207.64 | 207.64 | 207.64 | -3.266% | 4 | 167 | -68.855% |
| 2026-05-21 | 227.29 | 227.29 | 214.65 | 214.65 | -4.845% | 22 | 147 | -69.872% |
| 2026-05-20 | 225.58 | 225.58 | 225.58 | 225.58 | -2.725% | 10 | 137 | -71.332% |
| 2026-05-15 | 233.65 | 233.65 | 231.90 | 231.90 | +4.427% | 6 | 137 | -72.113% |
| 2026-05-14 | 228.88 | 228.88 | 222.07 | 222.07 | -3.782% | 8 | 139 | -70.879% |
| 2026-05-13 | 235.93 | 235.93 | 230.80 | 230.80 | -6.026% | 30 | 124 | -71.980% |
| 2026-05-12 | 245.60 | 245.60 | 245.60 | 245.60 | +3.419% | 1 | 124 | -73.669% |
| 2026-05-11 | 234.54 | 237.48 | 233.10 | 237.48 | +0.160% | 34 | 126 | -72.768% |
| 2026-05-08 | 241.20 | 243.45 | 237.10 | 237.10 | -15.617% | 69 | 137 | -72.725% |
| 2026-04-30 | 280.98 | 280.98 | 280.98 | 280.98 | -10.339% | 1 | 137 | -76.984% |
| 2026-04-21 | 313.38 | 313.38 | 313.38 | 313.38 | -4.127% | 1 | 137 | -79.364% |
| 2026-04-15 | 324.09 | 326.87 | 324.09 | 326.87 | -3.732% | 158 | 137 | -80.215% |
| 2026-04-14 | 340.24 | 340.24 | 337.00 | 339.54 | -9.550% | 8 | 64 | -80.954% |
| 2026-04-13 | 375.35 | 375.39 | 375.35 | 375.39 | -4.286% | 2 | 65 | -82.773% |
| 2026-04-10 | 378.14 | 392.20 | 378.14 | 392.20 | -23.518% | 8 | 65 | -83.511% |
| 2026-04-02 | 526.66 | 526.66 | 512.80 | 512.80 | -0.117% | 2 | 59 | -87.389% |
| 2026-04-01 | 513.40 | 513.40 | 513.40 | 513.40 | -13.296% | 1 | 59 | -87.404% |
| 2026-03-31 | 592.10 | 592.13 | 592.10 | 592.13 | +4.248% | 2 | 59 | -89.078% |
| 2026-03-20 | 568.00 | 568.00 | 568.00 | 568.00 | +25.138% | 2 | 59 | -88.614% |
| 2026-03-17 | 455.00 | 455.90 | 453.90 | 453.90 | +3.481% | 10 | 59 | -85.752% |
| 2026-03-11 | 438.63 | 438.63 | 438.63 | 438.63 | -2.201% | 1 | 52 | -85.256% |
| 2026-03-06 | 464.30 | 464.30 | 448.50 | 448.50 | +14.209% | 3 | 51 | -85.581% |
| 2026-03-04 | 408.90 | 408.90 | 392.70 | 392.70 | -6.593% | 3 | 50 | -83.532% |
| 2026-03-03 | 420.42 | 420.42 | 420.42 | 420.42 | +5.263% | 5 | 47 | -84.618% |
| 2026-03-02 | 399.40 | 399.40 | 399.40 | 399.40 | +3.894% | 1 | 44 | -83.808% |
| 2026-02-26 | 394.50 | 394.50 | 384.43 | 384.43 | -0.104% | 34 | 43 | -83.178% |
| 2026-02-20 | 384.83 | 384.83 | 384.83 | 384.83 | -6.436% | 1 | 19 | -83.195% |
| 2026-02-17 | 431.50 | 431.50 | 411.30 | 411.30 | +1.420% | 2 | 18 | -84.277% |
| 2026-02-13 | 417.20 | 417.20 | 401.80 | 405.54 | -1.309% | 4 | 14 | -84.053% |
| 2026-02-12 | 407.29 | 410.92 | 407.29 | 410.92 | -4.939% | 11 | 14 | -84.262% |
| 2026-02-05 | 432.27 | 432.27 | 432.27 | 432.27 | +20.611% | 2 | 7 | -85.039% |
| 2026-02-02 | 358.40 | 358.40 | 358.40 | 358.40 | -9.036% | 1 | 5 | -81.956% |
| 2026-01-29 | 394.00 | 394.00 | 394.00 | 394.00 | 0.000% | 5 | 5 | -83.586% |