SPX270219P06850000
SPX Feb 19 2027 6850.00 Put
optionOPRA
EODOct 28, 2026
64.65USD-7.893%(-5.54)56Vol2,017OI
SPX270219P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 68.70 | 68.70 | 64.65 | 64.65 | -7.893% | 56 | 1,999 | 0.000% |
| 2026-10-27 | 70.13 | 70.19 | 70.13 | 70.19 | -4.659% | 2 | 1,999 | -7.893% |
| 2026-10-26 | 73.10 | 73.62 | 73.10 | 73.62 | -16.436% | 12 | 1,999 | -12.184% |
| 2026-10-23 | 86.70 | 88.10 | 86.70 | 88.10 | +2.824% | 5 | 1,997 | -26.617% |
| 2026-10-22 | 73.05 | 88.28 | 73.05 | 85.68 | +32.386% | 143 | 2,084 | -24.545% |
| 2026-10-21 | 64.92 | 64.92 | 64.72 | 64.72 | -7.806% | 6 | 2,088 | -0.108% |
| 2026-10-20 | 69.60 | 71.13 | 69.60 | 70.20 | -3.239% | 12 | 2,096 | -7.906% |
| 2026-10-19 | 69.81 | 73.30 | 69.81 | 72.55 | -14.274% | 10 | 2,098 | -10.889% |
| 2026-10-16 | 79.53 | 84.63 | 79.53 | 84.63 | +8.430% | 39 | 2,126 | -23.609% |
| 2026-10-15 | 78.05 | 78.05 | 78.05 | 78.05 | +7.285% | 10 | 2,136 | -17.168% |
| 2026-10-14 | 72.75 | 72.75 | 72.75 | 72.75 | +16.400% | 1 | 2,135 | -11.134% |
| 2026-10-06 | 64.56 | 64.62 | 61.67 | 62.50 | -8.826% | 29 | 2,144 | +3.440% |
| 2026-10-05 | 68.90 | 68.90 | 68.55 | 68.55 | -10.039% | 3 | 2,147 | -5.689% |
| 2026-10-02 | 76.20 | 76.20 | 76.20 | 76.20 | -7.960% | 5 | 2,143 | -15.157% |
| 2026-10-01 | 83.61 | 83.61 | 82.40 | 82.79 | -0.576% | 5 | 2,143 | -21.911% |
| 2026-09-29 | 83.27 | 83.27 | 83.27 | 83.27 | +3.997% | 10 | 2,133 | -22.361% |
| 2026-09-28 | 80.07 | 80.07 | 80.07 | 80.07 | +7.448% | 1 | 2,132 | -19.258% |
| 2026-09-25 | 76.49 | 76.56 | 74.52 | 74.52 | -7.864% | 14 | 2,127 | -13.245% |
| 2026-09-23 | 81.44 | 81.44 | 80.83 | 80.88 | +10.764% | 6 | 2,122 | -20.067% |
| 2026-09-22 | 74.60 | 74.94 | 73.02 | 73.02 | -6.204% | 15 | 2,119 | -11.463% |
| 2026-09-21 | 80.50 | 80.50 | 77.85 | 77.85 | -11.333% | 6 | 2,242 | -16.956% |
| 2026-09-18 | 94.50 | 95.40 | 87.80 | 87.80 | -6.317% | 64 | 2,275 | -26.367% |
| 2026-09-17 | 91.41 | 94.77 | 91.41 | 93.72 | -18.120% | 23 | 2,275 | -31.018% |
| 2026-09-16 | 100.10 | 114.46 | 100.10 | 114.46 | +8.267% | 8 | 2,273 | -43.517% |
| 2026-09-15 | 105.72 | 105.72 | 105.72 | 105.72 | -0.508% | 2 | 2,271 | -38.848% |
| 2026-09-14 | 106.26 | 106.26 | 106.26 | 106.26 | +10.977% | 2 | 2,273 | -39.159% |
| 2026-09-11 | 96.31 | 96.66 | 95.75 | 95.75 | -14.126% | 73 | 2,217 | -32.480% |
| 2026-09-10 | 108.38 | 111.85 | 108.38 | 111.50 | +10.725% | 39 | 2,192 | -42.018% |
| 2026-09-09 | 102.65 | 102.65 | 100.70 | 100.70 | +6.844% | 8 | 2,178 | -35.799% |
| 2026-09-08 | 90.76 | 94.25 | 90.76 | 94.25 | +5.970% | 210 | 2,051 | -31.406% |
| 2026-09-04 | 86.95 | 88.94 | 86.95 | 88.94 | +3.419% | 13 | 2,059 | -27.311% |
| 2026-09-03 | 86.75 | 86.75 | 86.00 | 86.00 | -10.510% | 2 | 2,061 | -24.826% |
| 2026-09-02 | 96.10 | 96.10 | 96.10 | 96.10 | -2.208% | 2 | 2,059 | -32.726% |
| 2026-08-31 | 99.80 | 99.80 | 98.25 | 98.27 | +0.327% | 46 | 2,014 | -34.212% |
| 2026-08-28 | 97.28 | 98.82 | 97.28 | 97.95 | -2.197% | 7 | 2,010 | -33.997% |
| 2026-08-27 | 96.96 | 100.15 | 96.92 | 100.15 | -4.346% | 57 | 2,024 | -35.447% |
| 2026-08-26 | 104.70 | 104.70 | 104.70 | 104.70 | -5.154% | 1 | 2,024 | -38.252% |
| 2026-08-21 | 110.39 | 110.39 | 110.39 | 110.39 | -0.996% | 1 | 2,023 | -41.435% |
| 2026-08-19 | 111.07 | 112.10 | 111.07 | 111.50 | -5.106% | 10 | 2,026 | -42.018% |
| 2026-08-18 | 119.75 | 119.75 | 117.50 | 117.50 | +6.354% | 12 | 2,032 | -44.979% |
| 2026-08-17 | 110.48 | 110.48 | 110.48 | 110.48 | +1.806% | 4 | 2,036 | -41.483% |
| 2026-08-14 | 109.75 | 109.75 | 108.52 | 108.52 | -0.459% | 17 | 2,019 | -40.426% |
| 2026-08-13 | 108.31 | 109.02 | 108.31 | 109.02 | -8.310% | 17 | 2,014 | -40.699% |
| 2026-08-11 | 115.23 | 118.90 | 115.23 | 118.90 | +3.078% | 17 | 2,002 | -45.627% |
| 2026-08-10 | 115.35 | 115.35 | 115.35 | 115.35 | -0.182% | 2 | 2,000 | -43.953% |
| 2026-08-07 | 116.73 | 116.77 | 115.44 | 115.56 | -4.881% | 8 | 1,999 | -44.055% |
| 2026-08-06 | 121.49 | 121.49 | 121.49 | 121.49 | +3.264% | 2 | 1,997 | -46.786% |
| 2026-08-05 | 117.96 | 119.10 | 117.65 | 117.65 | -2.720% | 1,019 | 984 | -45.049% |
| 2026-08-04 | 128.52 | 128.52 | 120.94 | 120.94 | -29.825% | 36 | 959 | -46.544% |
| 2026-07-31 | 172.34 | 172.34 | 172.34 | 172.34 | +3.266% | 10 | 949 | -62.487% |
| 2026-07-28 | 173.11 | 173.11 | 166.89 | 166.89 | -5.079% | 12 | 949 | -61.262% |
| 2026-07-24 | 176.04 | 176.04 | 175.64 | 175.82 | +6.622% | 6 | 948 | -63.229% |
| 2026-07-22 | 164.50 | 164.90 | 164.50 | 164.90 | -0.030% | 4 | 948 | -60.794% |
| 2026-07-21 | 165.39 | 165.39 | 164.95 | 164.95 | -0.561% | 40 | 968 | -60.806% |
| 2026-07-20 | 165.88 | 165.88 | 165.88 | 165.88 | -4.831% | 1 | 968 | -61.026% |
| 2026-07-17 | 174.24 | 174.30 | 174.24 | 174.30 | +0.075% | 11 | 958 | -62.909% |
| 2026-07-07 | 173.57 | 174.17 | 173.57 | 174.17 | -1.931% | 4 | 958 | -62.881% |
| 2026-07-01 | 177.60 | 177.60 | 177.60 | 177.60 | +1.254% | 1 | 959 | -63.598% |
| 2026-06-30 | 179.70 | 179.70 | 175.40 | 175.40 | -6.253% | 13 | 959 | -63.141% |
| 2026-06-29 | 187.10 | 187.10 | 187.10 | 187.10 | +3.199% | 13 | 972 | -65.446% |
| 2026-06-15 | 181.30 | 181.30 | 181.30 | 181.30 | -12.970% | 1 | 973 | -64.341% |
| 2026-06-12 | 208.32 | 208.32 | 208.32 | 208.32 | -5.093% | 1 | 972 | -68.966% |
| 2026-06-08 | 219.50 | 219.50 | 219.50 | 219.50 | +17.035% | 1 | 972 | -70.547% |
| 2026-05-29 | 188.15 | 188.15 | 187.55 | 187.55 | -3.130% | 5 | 973 | -65.529% |
| 2026-05-28 | 193.61 | 193.61 | 193.61 | 193.61 | -5.251% | 10 | 979 | -66.608% |
| 2026-05-27 | 204.28 | 204.46 | 204.12 | 204.34 | +0.157% | 144 | 973 | -68.362% |
| 2026-05-26 | 204.93 | 204.93 | 204.02 | 204.02 | -2.940% | 40 | 933 | -68.312% |
| 2026-05-22 | 210.20 | 210.20 | 210.20 | 210.20 | -3.948% | 1 | 933 | -69.244% |
| 2026-05-21 | 218.83 | 218.84 | 218.83 | 218.84 | -8.817% | 2 | 933 | -70.458% |
| 2026-05-19 | 240.00 | 240.00 | 240.00 | 240.00 | +0.951% | 602 | 428 | -73.063% |
| 2026-05-15 | 242.40 | 242.40 | 237.74 | 237.74 | -2.566% | 12 | 418 | -72.806% |
| 2026-05-13 | 244.68 | 244.68 | 244.00 | 244.00 | -2.738% | 3 | 420 | -73.504% |
| 2026-05-12 | 254.82 | 255.56 | 250.87 | 250.87 | +3.738% | 30 | 405 | -74.230% |
| 2026-05-11 | 239.51 | 241.83 | 238.49 | 241.83 | -4.724% | 24 | 387 | -73.266% |
| 2026-05-07 | 253.82 | 253.82 | 253.82 | 253.82 | -9.708% | 1 | 386 | -74.529% |
| 2026-04-30 | 286.83 | 286.83 | 281.11 | 281.11 | -7.429% | 9 | 386 | -77.002% |
| 2026-04-29 | 304.32 | 304.32 | 303.67 | 303.67 | -4.494% | 2 | 382 | -78.710% |
| 2026-04-21 | 319.73 | 319.73 | 317.96 | 317.96 | -4.119% | 3 | 383 | -79.667% |
| 2026-04-15 | 331.48 | 331.62 | 331.48 | 331.62 | -3.585% | 2 | 383 | -80.505% |
| 2026-04-14 | 343.95 | 343.95 | 343.95 | 343.95 | -10.546% | 1 | 383 | -81.204% |
| 2026-04-13 | 382.98 | 385.90 | 382.98 | 384.50 | -28.465% | 6 | 384 | -83.186% |
| 2026-04-02 | 537.50 | 537.50 | 537.50 | 537.50 | +3.732% | 4 | 386 | -87.972% |
| 2026-04-01 | 518.16 | 518.16 | 518.16 | 518.16 | -14.597% | 2 | 386 | -87.523% |
| 2026-03-31 | 608.31 | 608.31 | 606.72 | 606.72 | -7.602% | 2 | 387 | -89.344% |
| 2026-03-30 | 656.30 | 656.64 | 656.30 | 656.64 | +41.731% | 2 | 388 | -90.154% |
| 2026-03-17 | 461.09 | 464.20 | 461.06 | 463.30 | -1.300% | 6 | 388 | -86.046% |
| 2026-03-06 | 465.80 | 469.40 | 465.80 | 469.40 | +9.247% | 2 | 215 | -86.227% |
| 2026-03-05 | 446.07 | 446.07 | 429.67 | 429.67 | +5.570% | 5 | 215 | -84.954% |
| 2026-03-02 | 408.91 | 409.65 | 407.00 | 407.00 | +3.431% | 5 | 210 | -84.115% |
| 2026-02-26 | 401.90 | 402.20 | 390.50 | 393.50 | -4.929% | 74 | 209 | -83.571% |
| 2026-02-24 | 413.90 | 413.90 | 413.90 | 413.90 | +5.587% | 2 | 162 | -84.380% |
| 2026-02-20 | 405.10 | 407.00 | 389.70 | 392.00 | -6.733% | 153 | 160 | -83.508% |
| 2026-02-19 | 409.60 | 420.30 | 406.30 | 420.30 | +5.207% | 127 | 192 | -84.618% |
| 2026-02-18 | 396.10 | 399.50 | 391.20 | 399.50 | -2.601% | 38 | 91 | -83.817% |
| 2026-02-17 | 410.17 | 410.17 | 410.17 | 410.17 | -2.030% | 1 | 75 | -84.238% |
| 2026-02-12 | 406.59 | 418.67 | 406.59 | 418.67 | +9.114% | 48 | 74 | -84.558% |
| 2026-02-10 | 383.70 | 383.70 | 383.70 | 383.70 | +3.919% | 1 | 44 | -83.151% |
| 2026-02-09 | 372.58 | 372.58 | 369.23 | 369.23 | -9.717% | 2 | 44 | -82.491% |
| 2026-02-06 | 408.97 | 408.97 | 408.97 | 408.97 | -3.417% | 1 | 42 | -84.192% |
| 2026-02-05 | 423.44 | 423.44 | 423.44 | 423.44 | +7.746% | 1 | 41 | -84.732% |
| 2026-01-29 | 401.30 | 401.50 | 393.00 | 393.00 | +8.294% | 35 | 40 | -83.550% |
| 2026-01-27 | 361.00 | 363.00 | 361.00 | 362.90 | -4.394% | 3 | 9 | -82.185% |
| 2026-01-23 | 382.99 | 382.99 | 379.58 | 379.58 | +2.501% | 2 | 6 | -82.968% |
| 2026-01-16 | 370.32 | 370.32 | 370.32 | 370.32 | 0.000% | 5 | 0 | -82.542% |