Dark

SPX20270219P6850
SPX Feb 19 2027 6850.00 Put (SPX270219P06850000)
option OPRA

EOD

Sep 11, 2026

95.75-14.126%(-15.75)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	96.3100	96.6600	95.7500	95.7500	-14.126%	73	2,273	0.000%
2026-09-10	108.3800	111.8500	108.3800	111.5000	+10.725%	39	2,217	-14.126%
2026-09-09	102.6500	102.6500	100.7000	100.7000	+6.844%	8	2,192	-4.916%
2026-09-08	90.7600	94.2500	90.7600	94.2500	+5.970%	210	2,178	+1.592%
2026-09-04	86.9500	88.9400	86.9500	88.9400	+3.419%	13	2,059	+7.657%
2026-09-03	86.7500	86.7500	86.0000	86.0000	-10.510%	2	2,059	+11.337%
2026-09-02	96.1000	96.1000	96.1000	96.1000	-2.208%	2	2,061	-0.364%
2026-08-31	99.8000	99.8000	98.2500	98.2700	+0.327%	46	2,059	-2.564%
2026-08-28	97.2800	98.8200	97.2800	97.9500	-2.197%	7	2,014	-2.246%
2026-08-27	96.9600	100.1500	96.9200	100.1500	-4.346%	57	2,010	-4.393%
2026-08-26	104.7000	104.7000	104.7000	104.7000	-5.154%	1	2,024	-8.548%
2026-08-21	110.3900	110.3900	110.3900	110.3900	-0.996%	1	2,024	-13.262%
2026-08-19	111.0700	112.1000	111.0700	111.5000	-5.106%	10	2,023	-14.126%
2026-08-18	119.7500	119.7500	117.5000	117.5000	+6.354%	12	2,026	-18.511%
2026-08-17	110.4800	110.4800	110.4800	110.4800	+1.806%	4	2,032	-13.333%
2026-08-14	109.7500	109.7500	108.5200	108.5200	-0.459%	17	2,036	-11.767%
2026-08-13	108.3100	109.0200	108.3100	109.0200	-8.310%	17	2,019	-12.172%
2026-08-11	115.2300	118.9000	115.2300	118.9000	+3.078%	17	2,014	-19.470%
2026-08-10	115.3500	115.3500	115.3500	115.3500	-0.182%	2	2,002	-16.992%
2026-08-07	116.7300	116.7700	115.4400	115.5600	-4.881%	8	2,000	-17.143%
2026-08-06	121.4900	121.4900	121.4900	121.4900	+3.264%	2	1,999	-21.187%
2026-08-05	117.9600	119.1000	117.6500	117.6500	-2.720%	1,019	1,997	-18.615%
2026-08-04	128.5200	128.5200	120.9400	120.9400	-29.825%	36	984	-20.829%
2026-07-31	172.3400	172.3400	172.3400	172.3400	+3.266%	10	959	-44.441%
2026-07-28	173.1100	173.1100	166.8900	166.8900	-5.079%	12	949	-42.627%
2026-07-24	176.0400	176.0400	175.6400	175.8200	+6.622%	6	949	-45.541%
2026-07-22	164.5000	164.9000	164.5000	164.9000	-0.030%	4	948	-41.935%
2026-07-21	165.3900	165.3900	164.9500	164.9500	-0.561%	40	948	-41.952%
2026-07-20	165.8800	165.8800	165.8800	165.8800	-4.831%	1	968	-42.278%
2026-07-17	174.2400	174.3000	174.2400	174.3000	+0.075%	11	968	-45.066%
2026-07-07	173.5700	174.1700	173.5700	174.1700	-1.931%	4	958	-45.025%
2026-07-01	177.6000	177.6000	177.6000	177.6000	+1.254%	1	958	-46.087%
2026-06-30	179.7000	179.7000	175.4000	175.4000	-6.253%	13	959	-45.410%
2026-06-29	187.1000	187.1000	187.1000	187.1000	+3.199%	13	959	-48.824%
2026-06-15	181.3000	181.3000	181.3000	181.3000	-12.970%	1	972	-47.187%
2026-06-12	208.3200	208.3200	208.3200	208.3200	-5.093%	1	972	-54.037%
2026-06-08	219.5000	219.5000	219.5000	219.5000	+17.035%	1	972	-56.378%
2026-05-29	188.1500	188.1500	187.5500	187.5500	-3.130%	5	972	-48.947%
2026-05-28	193.6100	193.6100	193.6100	193.6100	-5.251%	10	973	-50.545%
2026-05-27	204.2800	204.4600	204.1200	204.3400	+0.157%	144	979	-53.142%
2026-05-26	204.9300	204.9300	204.0200	204.0200	-2.940%	40	973	-53.068%
2026-05-22	210.2000	210.2000	210.2000	210.2000	-3.948%	1	933	-54.448%
2026-05-21	218.8300	218.8400	218.8300	218.8400	-8.817%	2	933	-56.247%
2026-05-19	240.0000	240.0000	240.0000	240.0000	+0.951%	602	933	-60.104%
2026-05-15	242.4000	242.4000	237.7400	237.7400	-2.566%	12	933	-59.725%
2026-05-13	244.6800	244.6800	244.0000	244.0000	-2.738%	3	418	-60.758%
2026-05-12	254.8200	255.5600	250.8700	250.8700	+3.738%	30	418	-61.833%
2026-05-11	239.5100	241.8300	238.4900	241.8300	-4.724%	24	418	-60.406%
2026-05-07	253.8200	253.8200	253.8200	253.8200	-9.708%	1	387	-62.276%
2026-04-30	286.8300	286.8300	281.1100	281.1100	-7.429%	9	386	-65.939%
2026-04-29	304.3200	304.3200	303.6700	303.6700	-4.494%	2	382	-68.469%
2026-04-21	319.7300	319.7300	317.9600	317.9600	-4.119%	3	383	-69.886%
2026-04-15	331.4800	331.6200	331.4800	331.6200	-3.585%	2	383	-71.127%
2026-04-14	343.9500	343.9500	343.9500	343.9500	-10.546%	1	383	-72.162%
2026-04-13	382.9800	385.9000	382.9800	384.5000	-28.465%	6	384	-75.098%
2026-04-02	537.5000	537.5000	537.5000	537.5000	+3.732%	4	386	-82.186%
2026-04-01	518.1600	518.1600	518.1600	518.1600	-14.597%	2	386	-81.521%
2026-03-31	608.3100	608.3100	606.7200	606.7200	-7.602%	2	387	-84.218%
2026-03-30	656.3000	656.6400	656.3000	656.6400	+41.731%	2	388	-85.418%
2026-03-17	461.0900	464.2000	461.0600	463.3000	-1.300%	6	388	-79.333%
2026-03-06	465.8000	469.4000	465.8000	469.4000	+9.247%	2	215	-79.602%
2026-03-05	446.0700	446.0700	429.6700	429.6700	+5.570%	5	215	-77.715%
2026-03-02	408.9100	409.6500	407.0000	407.0000	+3.431%	5	210	-76.474%
2026-02-26	401.9000	402.2000	390.5000	393.5000	-4.929%	74	209	-75.667%
2026-02-24	413.9000	413.9000	413.9000	413.9000	+5.587%	2	162	-76.866%
2026-02-20	405.1000	407.0000	389.7000	392.0000	-6.733%	153	160	-75.574%
2026-02-19	409.6000	420.3000	406.3000	420.3000	+5.207%	127	192	-77.219%
2026-02-18	396.1000	399.5000	391.2000	399.5000	-2.601%	38	91	-76.033%
2026-02-17	410.1700	410.1700	410.1700	410.1700	-2.030%	1	75	-76.656%
2026-02-12	406.5900	418.6700	406.5900	418.6700	+9.114%	48	74	-77.130%
2026-02-10	383.7000	383.7000	383.7000	383.7000	+3.919%	1	44	-75.046%
2026-02-09	372.5800	372.5800	369.2300	369.2300	-9.717%	2	44	-74.068%
2026-02-06	408.9700	408.9700	408.9700	408.9700	-3.417%	1	42	-76.588%
2026-02-05	423.4400	423.4400	423.4400	423.4400	+7.746%	1	41	-77.388%
2026-01-29	401.3000	401.5000	393.0000	393.0000	+8.294%	35	40	-75.636%
2026-01-27	361.0000	363.0000	361.0000	362.9000	-4.394%	3	9	-73.615%
2026-01-23	382.9900	382.9900	379.5800	379.5800	+2.501%	2	6	-74.775%
2026-01-16	370.3200	370.3200	370.3200	370.3200	0.000%	5	0	-74.144%

.dark-mode .DptT23{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DptT23{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6850SPX Feb 19 2027 6850.00 Put (SPX270219P06850000)option OPRA

SPX20270219P6850
SPX Feb 19 2027 6850.00 Put (SPX270219P06850000)
option OPRA