Dark

SPX20270219P6825
SPX Feb 19 2027 6825.00 Put (SPX270219P06825000)
option OPRA

EOD

Sep 11, 2026

93.60-3.704%(-3.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	93.6000	93.6000	93.6000	93.6000	-3.704%	2	442	0.000%
2026-09-09	98.8300	99.9500	97.2000	97.2000	+6.033%	10	444	-3.704%
2026-09-08	89.5700	91.6700	88.8900	91.6700	+7.004%	61	443	+2.105%
2026-09-04	85.1000	85.6700	85.1000	85.6700	-17.625%	5	448	+9.256%
2026-09-01	100.6000	104.0000	100.6000	104.0000	+8.673%	4	449	-10.000%
2026-08-31	95.7000	95.7000	95.7000	95.7000	+0.737%	1	447	-2.194%
2026-08-28	96.6700	96.6700	94.8000	95.0000	-1.483%	22	446	-1.474%
2026-08-27	96.4300	96.4300	96.4300	96.4300	-13.863%	2	442	-2.935%
2026-08-20	111.9500	111.9500	111.9500	111.9500	+2.331%	2	444	-16.391%
2026-08-19	109.0000	109.7000	109.0000	109.4000	-4.870%	7	442	-14.442%
2026-08-18	117.2000	117.2000	114.3000	115.0000	+3.510%	35	435	-18.609%
2026-08-17	108.5400	111.1000	108.5400	111.1000	+4.713%	7	402	-15.752%
2026-08-14	106.4000	106.4000	105.6000	106.1000	+2.334%	6	401	-11.781%
2026-08-13	103.6800	103.6800	103.6800	103.6800	-7.346%	1	399	-9.722%
2026-08-12	111.2900	111.9000	111.2900	111.9000	-0.542%	3	400	-16.354%
2026-08-10	112.6100	112.7300	112.4600	112.5100	-0.855%	32	400	-16.807%
2026-08-07	113.4800	113.4800	113.4800	113.4800	-3.438%	14	409	-17.519%
2026-08-06	116.5200	117.5200	115.0700	117.5200	+1.837%	85	409	-20.354%
2026-08-05	115.4500	116.5500	115.4000	115.4000	-14.740%	7	346	-18.891%
2026-08-03	135.3500	135.3500	135.3500	135.3500	-20.143%	2	349	-30.846%
2026-07-28	175.4500	175.4500	169.4900	169.4900	-3.458%	12	349	-44.776%
2026-07-27	175.5600	175.5600	175.5600	175.5600	-2.070%	4	337	-46.685%
2026-07-24	179.2700	179.2700	179.2700	179.2700	-3.499%	10	333	-47.788%
2026-07-23	184.9300	186.5000	184.9300	185.7700	+5.912%	54	323	-49.615%
2026-07-17	175.4000	175.4000	175.4000	175.4000	+11.948%	1	310	-46.636%
2026-07-10	156.6800	156.6800	156.6800	156.6800	-1.459%	2	310	-40.260%
2026-07-09	163.0300	163.5200	159.0000	159.0000	-7.810%	3	311	-41.132%
2026-07-08	172.9100	172.9100	172.4700	172.4700	+1.495%	4	309	-45.730%
2026-07-07	169.7700	169.9300	169.7700	169.9300	+7.076%	4	307	-44.918%
2026-07-06	158.6000	158.8000	158.5000	158.7000	-4.126%	23	305	-41.021%
2026-07-01	165.4700	165.5300	165.4700	165.5300	-9.244%	4	282	-43.454%
2026-06-29	182.8700	182.8700	182.3900	182.3900	-5.892%	4	282	-48.681%
2026-06-24	193.5100	193.8100	193.5100	193.8100	-2.363%	16	282	-51.705%
2026-06-17	183.3600	198.5000	182.5300	198.5000	-4.526%	321	145	-52.846%
2026-06-08	207.9100	207.9100	207.9100	207.9100	-8.579%	10	145	-54.981%
2026-06-05	194.2900	227.4200	194.2900	227.4200	+23.598%	24	145	-58.843%
2026-06-04	184.4500	184.4500	184.0000	184.0000	+0.174%	12	149	-49.130%
2026-06-01	183.6800	183.6800	183.6800	183.6800	-0.660%	10	157	-49.042%
2026-05-29	184.2000	189.0900	184.2000	184.9000	-7.555%	13	167	-49.378%
2026-05-28	200.0300	200.0300	200.0100	200.0100	+0.256%	4	177	-53.202%
2026-05-27	200.0000	201.6000	198.5000	199.5000	-3.920%	50	177	-53.083%
2026-05-22	207.6400	207.6400	207.6400	207.6400	-3.266%	4	171	-54.922%
2026-05-21	227.2900	227.2900	214.6500	214.6500	-4.845%	22	167	-56.394%
2026-05-20	225.5800	225.5800	225.5800	225.5800	-2.725%	10	167	-58.507%
2026-05-15	233.6500	233.6500	231.9000	231.9000	+4.427%	6	137	-59.638%
2026-05-14	228.8800	228.8800	222.0700	222.0700	-3.782%	8	137	-57.851%
2026-05-13	235.9300	235.9300	230.8000	230.8000	-6.026%	30	139	-59.445%
2026-05-12	245.6000	245.6000	245.6000	245.6000	+3.419%	1	139	-61.889%
2026-05-11	234.5400	237.4800	233.1000	237.4800	+0.160%	34	139	-60.586%
2026-05-08	241.2000	243.4500	237.1000	237.1000	-15.617%	69	126	-60.523%
2026-04-30	280.9800	280.9800	280.9800	280.9800	-10.339%	1	137	-66.688%
2026-04-21	313.3800	313.3800	313.3800	313.3800	-4.127%	1	137	-70.132%
2026-04-15	324.0900	326.8700	324.0900	326.8700	-3.732%	158	137	-71.365%
2026-04-14	340.2400	340.2400	337.0000	339.5400	-9.550%	8	64	-72.433%
2026-04-13	375.3500	375.3900	375.3500	375.3900	-4.286%	2	65	-75.066%
2026-04-10	378.1400	392.2000	378.1400	392.2000	-23.518%	8	65	-76.135%
2026-04-02	526.6600	526.6600	512.8000	512.8000	-0.117%	2	59	-81.747%
2026-04-01	513.4000	513.4000	513.4000	513.4000	-13.296%	1	59	-81.769%
2026-03-31	592.1000	592.1300	592.1000	592.1300	+4.248%	2	59	-84.193%
2026-03-20	568.0000	568.0000	568.0000	568.0000	+25.138%	2	59	-83.521%
2026-03-17	455.0000	455.9000	453.9000	453.9000	+3.481%	10	59	-79.379%
2026-03-11	438.6300	438.6300	438.6300	438.6300	-2.201%	1	52	-78.661%
2026-03-06	464.3000	464.3000	448.5000	448.5000	+14.209%	3	51	-79.130%
2026-03-04	408.9000	408.9000	392.7000	392.7000	-6.593%	3	50	-76.165%
2026-03-03	420.4200	420.4200	420.4200	420.4200	+5.263%	5	47	-77.737%
2026-03-02	399.4000	399.4000	399.4000	399.4000	+3.894%	1	44	-76.565%
2026-02-26	394.5000	394.5000	384.4300	384.4300	-0.104%	34	43	-75.652%
2026-02-20	384.8300	384.8300	384.8300	384.8300	-6.436%	1	19	-75.678%
2026-02-17	431.5000	431.5000	411.3000	411.3000	+1.420%	2	18	-77.243%
2026-02-13	417.2000	417.2000	401.8000	405.5400	-1.309%	4	14	-76.920%
2026-02-12	407.2900	410.9200	407.2900	410.9200	-4.939%	11	14	-77.222%
2026-02-05	432.2700	432.2700	432.2700	432.2700	+20.611%	2	7	-78.347%
2026-02-02	358.4000	358.4000	358.4000	358.4000	-9.036%	1	5	-73.884%
2026-01-29	394.0000	394.0000	394.0000	394.0000	0.000%	5	5	-76.244%

.dark-mode .L1d7Wv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1d7Wv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6825SPX Feb 19 2027 6825.00 Put (SPX270219P06825000)option OPRA

SPX20270219P6825
SPX Feb 19 2027 6825.00 Put (SPX270219P06825000)
option OPRA