SPX270219P06875000
SPX Feb 19 2027 6875.00 Put
optionOPRA
EODOct 28, 2026
70.92USD-0.533%(-0.38)150Vol715OI
SPX270219P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 70.92 | 70.92 | 70.92 | 70.92 | -0.533% | 150 | 565 | 0.000% |
| 2026-10-27 | 74.01 | 74.04 | 71.29 | 71.30 | -10.573% | 6 | 567 | -0.533% |
| 2026-10-26 | 79.73 | 79.73 | 79.73 | 79.73 | -11.065% | 4 | 567 | -11.050% |
| 2026-10-23 | 92.75 | 95.98 | 89.65 | 89.65 | +5.595% | 7 | 567 | -20.892% |
| 2026-10-22 | 84.90 | 84.90 | 84.90 | 84.90 | +21.390% | 4 | 563 | -16.466% |
| 2026-10-21 | 70.82 | 70.82 | 69.94 | 69.94 | -13.984% | 4 | 565 | +1.401% |
| 2026-10-20 | 81.31 | 81.31 | 81.31 | 81.31 | +12.044% | 1 | 567 | -12.778% |
| 2026-10-19 | 72.57 | 72.57 | 72.57 | 72.57 | -17.534% | 1 | 566 | -2.274% |
| 2026-10-16 | 81.50 | 89.27 | 81.50 | 88.00 | +12.965% | 12 | 564 | -19.409% |
| 2026-10-14 | 67.43 | 77.90 | 67.43 | 77.90 | +19.534% | 10 | 563 | -8.960% |
| 2026-10-13 | 65.17 | 65.17 | 65.17 | 65.17 | +0.262% | 4 | 563 | +8.823% |
| 2026-10-12 | 65.00 | 65.00 | 65.00 | 65.00 | -3.144% | 6 | 569 | +9.108% |
| 2026-10-09 | 67.11 | 67.11 | 67.11 | 67.11 | +1.191% | 4 | 573 | +5.677% |
| 2026-10-06 | 66.32 | 66.32 | 66.32 | 66.32 | -6.945% | 1 | 573 | +6.936% |
| 2026-10-05 | 71.27 | 71.27 | 71.27 | 71.27 | -9.441% | 8 | 573 | -0.491% |
| 2026-10-02 | 76.65 | 78.70 | 76.65 | 78.70 | -0.631% | 6 | 579 | -9.886% |
| 2026-09-30 | 79.20 | 79.20 | 79.20 | 79.20 | -4.348% | 4 | 579 | -10.455% |
| 2026-09-29 | 82.80 | 82.80 | 82.80 | 82.80 | +1.983% | 8 | 581 | -14.348% |
| 2026-09-28 | 81.19 | 81.19 | 81.19 | 81.19 | +0.173% | 10 | 581 | -12.649% |
| 2026-09-23 | 81.05 | 81.05 | 81.05 | 81.05 | +7.923% | 4 | 591 | -12.498% |
| 2026-09-22 | 76.50 | 76.50 | 75.10 | 75.10 | -5.772% | 17 | 587 | -5.566% |
| 2026-09-21 | 84.43 | 84.43 | 79.70 | 79.70 | -13.745% | 30 | 609 | -11.016% |
| 2026-09-18 | 97.00 | 97.70 | 92.40 | 92.40 | -2.418% | 25 | 595 | -23.247% |
| 2026-09-17 | 97.78 | 97.78 | 94.69 | 94.69 | -6.663% | 20 | 599 | -25.103% |
| 2026-09-16 | 101.57 | 101.57 | 101.45 | 101.45 | -5.995% | 2 | 598 | -30.094% |
| 2026-09-15 | 103.73 | 109.38 | 103.73 | 107.92 | +6.116% | 64 | 578 | -34.285% |
| 2026-09-14 | 110.01 | 110.01 | 101.70 | 101.70 | -11.788% | 260 | 558 | -30.265% |
| 2026-09-10 | 115.29 | 115.29 | 115.29 | 115.29 | +19.472% | 8 | 550 | -38.486% |
| 2026-09-08 | 96.50 | 96.50 | 96.50 | 96.50 | +5.522% | 1 | 551 | -26.508% |
| 2026-09-04 | 88.77 | 91.45 | 88.77 | 91.45 | +3.591% | 35 | 551 | -22.449% |
| 2026-09-03 | 88.28 | 88.28 | 88.28 | 88.28 | -13.127% | 2 | 551 | -19.665% |
| 2026-09-01 | 101.62 | 101.62 | 101.62 | 101.62 | -0.771% | 6 | 548 | -30.211% |
| 2026-08-31 | 102.41 | 102.41 | 102.41 | 102.41 | +1.046% | 8 | 540 | -30.749% |
| 2026-08-28 | 101.35 | 101.35 | 101.35 | 101.35 | -8.098% | 2 | 540 | -30.025% |
| 2026-08-26 | 110.28 | 110.28 | 110.28 | 110.28 | -5.307% | 10 | 540 | -35.691% |
| 2026-08-24 | 114.63 | 116.47 | 114.63 | 116.46 | +1.393% | 6 | 539 | -39.104% |
| 2026-08-21 | 114.77 | 114.86 | 114.77 | 114.86 | +2.554% | 8 | 539 | -38.255% |
| 2026-08-17 | 112.62 | 112.62 | 112.00 | 112.00 | -3.448% | 7 | 538 | -36.679% |
| 2026-08-12 | 116.00 | 116.00 | 116.00 | 116.00 | -1.478% | 1 | 537 | -38.862% |
| 2026-08-11 | 118.54 | 118.54 | 117.74 | 117.74 | -1.637% | 6 | 537 | -39.766% |
| 2026-08-07 | 122.76 | 122.77 | 119.70 | 119.70 | -2.349% | 7 | 534 | -40.752% |
| 2026-08-06 | 122.58 | 122.58 | 122.58 | 122.58 | -0.301% | 2 | 534 | -42.144% |
| 2026-08-04 | 122.95 | 122.95 | 122.95 | 122.95 | -22.809% | 4 | 530 | -42.318% |
| 2026-07-31 | 159.12 | 159.28 | 159.12 | 159.28 | -8.021% | 8 | 522 | -55.475% |
| 2026-07-30 | 173.69 | 173.69 | 173.17 | 173.17 | -12.363% | 8 | 514 | -59.046% |
| 2026-07-29 | 190.80 | 197.60 | 190.70 | 197.60 | +8.829% | 36 | 501 | -64.109% |
| 2026-07-24 | 189.27 | 189.27 | 181.57 | 181.57 | -4.487% | 6 | 501 | -60.941% |
| 2026-07-23 | 190.95 | 190.95 | 190.10 | 190.10 | +7.347% | 3 | 503 | -62.693% |
| 2026-07-20 | 174.99 | 177.09 | 174.84 | 177.09 | -3.546% | 72 | 499 | -59.953% |
| 2026-07-17 | 183.60 | 183.60 | 183.60 | 183.60 | +9.097% | 4 | 499 | -61.373% |
| 2026-07-09 | 168.31 | 168.31 | 168.29 | 168.29 | -8.712% | 2 | 498 | -57.858% |
| 2026-07-08 | 183.28 | 184.35 | 183.18 | 184.35 | +4.923% | 16 | 488 | -61.530% |
| 2026-07-07 | 171.10 | 178.39 | 169.69 | 175.70 | -0.981% | 7 | 484 | -59.636% |
| 2026-07-01 | 177.43 | 177.44 | 177.43 | 177.44 | -1.148% | 2 | 485 | -60.032% |
| 2026-06-30 | 179.80 | 179.80 | 179.50 | 179.50 | -4.113% | 6 | 479 | -60.490% |
| 2026-06-16 | 187.50 | 187.50 | 186.90 | 187.20 | -16.555% | 16 | 463 | -62.115% |
| 2026-06-11 | 224.34 | 224.34 | 224.34 | 224.34 | -16.574% | 4 | 463 | -68.387% |
| 2026-06-09 | 268.91 | 268.91 | 268.91 | 268.91 | +40.174% | 4 | 463 | -73.627% |
| 2026-06-02 | 191.83 | 191.86 | 191.83 | 191.84 | -3.564% | 14 | 461 | -63.032% |
| 2026-05-28 | 202.50 | 202.50 | 198.93 | 198.93 | -4.130% | 13 | 448 | -64.349% |
| 2026-05-27 | 207.50 | 207.50 | 207.50 | 207.50 | -0.623% | 2 | 448 | -65.822% |
| 2026-05-26 | 205.80 | 210.60 | 205.80 | 208.80 | -12.464% | 10 | 445 | -66.034% |
| 2026-05-15 | 238.51 | 238.53 | 238.51 | 238.53 | +0.510% | 2 | 445 | -70.268% |
| 2026-05-14 | 238.30 | 238.30 | 237.32 | 237.32 | -19.689% | 12 | 447 | -70.116% |
| 2026-04-30 | 305.00 | 305.00 | 295.50 | 295.50 | -3.482% | 3 | 447 | -76.000% |
| 2026-04-29 | 306.00 | 306.16 | 306.00 | 306.16 | +0.446% | 4 | 448 | -76.836% |
| 2026-04-24 | 312.52 | 314.05 | 304.78 | 304.80 | -1.994% | 24 | 448 | -76.732% |
| 2026-04-23 | 311.05 | 311.05 | 311.00 | 311.00 | -1.207% | 2 | 436 | -77.196% |
| 2026-04-22 | 314.70 | 314.90 | 314.70 | 314.80 | -5.777% | 51 | 435 | -77.471% |
| 2026-04-16 | 334.10 | 334.10 | 334.10 | 334.10 | -1.506% | 1 | 411 | -78.773% |
| 2026-04-15 | 339.18 | 339.21 | 339.18 | 339.21 | -3.746% | 4 | 412 | -79.093% |
| 2026-04-14 | 357.50 | 357.71 | 351.90 | 352.41 | -14.611% | 6 | 410 | -79.876% |
| 2026-04-13 | 412.71 | 412.71 | 412.71 | 412.71 | -34.512% | 8 | 407 | -82.816% |
| 2026-03-30 | 630.21 | 630.21 | 630.21 | 630.21 | +10.017% | 1 | 401 | -88.747% |
| 2026-03-26 | 572.19 | 572.83 | 572.19 | 572.83 | +3.107% | 4 | 402 | -87.619% |
| 2026-03-20 | 556.93 | 556.93 | 555.57 | 555.57 | +5.622% | 32 | 402 | -87.235% |
| 2026-03-19 | 526.00 | 526.00 | 526.00 | 526.00 | +2.017% | 1 | 400 | -86.517% |
| 2026-03-18 | 498.95 | 515.60 | 498.95 | 515.60 | +9.330% | 15 | 400 | -86.245% |
| 2026-03-17 | 472.90 | 472.90 | 471.50 | 471.60 | -5.725% | 6 | 412 | -84.962% |
| 2026-03-12 | 490.02 | 500.24 | 489.68 | 500.24 | +4.631% | 104 | 409 | -85.823% |
| 2026-03-06 | 473.40 | 478.10 | 472.40 | 478.10 | +8.462% | 3 | 431 | -85.166% |
| 2026-03-05 | 421.90 | 440.80 | 421.90 | 440.80 | +8.047% | 143 | 431 | -83.911% |
| 2026-03-04 | 407.99 | 407.99 | 407.97 | 407.97 | -8.996% | 12 | 302 | -82.616% |
| 2026-03-03 | 477.00 | 477.00 | 448.30 | 448.30 | +9.022% | 3 | 290 | -84.180% |
| 2026-03-02 | 417.00 | 417.00 | 411.00 | 411.20 | -0.412% | 117 | 287 | -82.753% |
| 2026-02-27 | 413.30 | 416.90 | 412.90 | 412.90 | +3.666% | 8 | 206 | -82.824% |
| 2026-02-26 | 409.80 | 409.80 | 398.10 | 398.30 | +3.449% | 35 | 207 | -82.194% |
| 2026-02-25 | 393.01 | 393.02 | 385.02 | 385.02 | -5.261% | 5 | 179 | -81.580% |
| 2026-02-24 | 406.40 | 406.40 | 406.40 | 406.40 | -6.167% | 1 | 179 | -82.549% |
| 2026-02-23 | 433.01 | 433.11 | 433.01 | 433.11 | +6.704% | 4 | 178 | -83.625% |
| 2026-02-20 | 405.90 | 405.90 | 405.90 | 405.90 | -3.011% | 6 | 176 | -82.528% |
| 2026-02-19 | 416.30 | 419.30 | 416.30 | 418.50 | +1.464% | 31 | 170 | -83.054% |
| 2026-02-18 | 399.37 | 412.46 | 399.37 | 412.46 | -2.996% | 3 | 145 | -82.806% |
| 2026-02-17 | 419.68 | 425.20 | 419.68 | 425.20 | +0.297% | 6 | 144 | -83.321% |
| 2026-02-12 | 414.29 | 423.94 | 414.29 | 423.94 | +12.636% | 2 | 144 | -83.271% |
| 2026-02-09 | 379.83 | 379.83 | 376.38 | 376.38 | -12.510% | 2 | 145 | -81.157% |
| 2026-02-05 | 449.00 | 449.00 | 430.20 | 430.20 | +7.472% | 3 | 145 | -83.515% |
| 2026-02-04 | 391.00 | 411.42 | 391.00 | 400.29 | -2.130% | 17 | 145 | -82.283% |
| 2026-02-03 | 409.00 | 409.00 | 409.00 | 409.00 | +2.148% | 1 | 145 | -82.660% |
| 2026-01-29 | 409.20 | 409.20 | 400.40 | 400.40 | +7.283% | 44 | 145 | -82.288% |
| 2026-01-26 | 373.55 | 373.55 | 373.22 | 373.22 | -0.816% | 91 | 101 | -80.998% |
| 2026-01-15 | 376.29 | 376.29 | 376.29 | 376.29 | 0.000% | 10 | 10 | -81.153% |