SPX270219P06900000
SPX Feb 19 2027 6900.00 Put
optionOPRA
EODOct 28, 2026
68.40USD-6.481%(-4.74)10Vol4,711OI
SPX270219P06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 73.65 | 73.65 | 68.40 | 68.40 | -6.481% | 10 | 4,709 | 0.000% |
| 2026-10-27 | 72.80 | 73.34 | 72.80 | 73.14 | -9.480% | 13 | 4,703 | -6.481% |
| 2026-10-26 | 77.40 | 80.80 | 77.05 | 80.80 | -13.118% | 18 | 4,703 | -15.347% |
| 2026-10-23 | 95.61 | 97.59 | 91.70 | 93.00 | +9.412% | 35 | 4,694 | -26.452% |
| 2026-10-22 | 87.44 | 92.94 | 81.03 | 85.00 | +24.142% | 135 | 4,601 | -19.529% |
| 2026-10-21 | 68.67 | 68.67 | 68.47 | 68.47 | -6.436% | 6 | 4,595 | -0.102% |
| 2026-10-20 | 75.05 | 75.05 | 73.18 | 73.18 | -7.927% | 2 | 4,595 | -6.532% |
| 2026-10-19 | 74.20 | 79.48 | 74.20 | 79.48 | -11.196% | 213 | 4,775 | -13.941% |
| 2026-10-16 | 90.10 | 90.10 | 89.25 | 89.50 | +23.619% | 26 | 4,798 | -23.575% |
| 2026-10-15 | 84.40 | 84.40 | 72.40 | 72.40 | -5.260% | 302 | 4,786 | -5.525% |
| 2026-10-14 | 72.97 | 78.68 | 72.97 | 76.42 | +15.142% | 15 | 4,786 | -10.495% |
| 2026-10-13 | 66.37 | 66.37 | 66.37 | 66.37 | -1.338% | 4 | 4,786 | +3.059% |
| 2026-10-12 | 67.27 | 67.27 | 67.27 | 67.27 | +0.403% | 1 | 4,786 | +1.680% |
| 2026-10-09 | 69.85 | 69.85 | 67.00 | 67.00 | -13.212% | 7 | 4,786 | +2.090% |
| 2026-10-08 | 77.20 | 77.20 | 77.20 | 77.20 | +5.421% | 1 | 4,787 | -11.399% |
| 2026-10-07 | 71.75 | 73.25 | 71.75 | 73.23 | +10.419% | 8 | 4,785 | -6.596% |
| 2026-10-06 | 68.40 | 68.40 | 65.22 | 66.32 | -8.549% | 1,594 | 3,613 | +3.136% |
| 2026-10-05 | 75.88 | 75.88 | 71.73 | 72.52 | -9.969% | 68 | 3,565 | -5.681% |
| 2026-10-02 | 77.75 | 81.54 | 77.75 | 80.55 | -7.626% | 3 | 3,567 | -15.084% |
| 2026-10-01 | 94.40 | 94.40 | 87.20 | 87.20 | +1.407% | 7 | 3,572 | -21.560% |
| 2026-09-30 | 81.18 | 85.99 | 81.18 | 85.99 | -0.967% | 12 | 3,574 | -20.456% |
| 2026-09-29 | 84.28 | 88.15 | 84.16 | 86.83 | +2.309% | 178 | 3,487 | -21.225% |
| 2026-09-28 | 84.10 | 89.32 | 83.03 | 84.87 | +4.972% | 29 | 3,498 | -19.406% |
| 2026-09-25 | 83.13 | 88.62 | 80.85 | 80.85 | -5.659% | 48 | 3,522 | -15.399% |
| 2026-09-24 | 88.97 | 89.82 | 85.70 | 85.70 | +0.316% | 468 | 3,224 | -20.187% |
| 2026-09-23 | 79.61 | 85.48 | 79.61 | 85.43 | +11.107% | 25 | 3,227 | -19.934% |
| 2026-09-22 | 79.15 | 79.30 | 76.89 | 76.89 | -4.780% | 53 | 3,229 | -11.042% |
| 2026-09-21 | 86.90 | 86.90 | 80.75 | 80.75 | -12.985% | 40 | 3,248 | -15.294% |
| 2026-09-18 | 99.07 | 100.95 | 92.80 | 92.80 | -3.734% | 227 | 3,213 | -26.293% |
| 2026-09-17 | 100.51 | 100.51 | 96.39 | 96.40 | -16.990% | 48 | 3,207 | -29.046% |
| 2026-09-16 | 106.90 | 125.21 | 105.29 | 116.13 | +4.858% | 80 | 3,199 | -41.100% |
| 2026-09-15 | 106.38 | 113.44 | 106.38 | 110.75 | +6.829% | 81 | 3,227 | -38.239% |
| 2026-09-14 | 107.87 | 107.87 | 103.58 | 103.67 | +3.556% | 114 | 3,207 | -34.021% |
| 2026-09-11 | 102.02 | 102.02 | 100.11 | 100.11 | -14.120% | 6 | 3,206 | -31.675% |
| 2026-09-10 | 114.00 | 117.46 | 114.00 | 116.57 | +9.734% | 73 | 3,133 | -41.323% |
| 2026-09-09 | 106.23 | 106.23 | 106.23 | 106.23 | +8.932% | 606 | 3,327 | -35.611% |
| 2026-09-08 | 98.30 | 98.30 | 96.60 | 97.52 | +4.748% | 10 | 3,328 | -29.861% |
| 2026-09-04 | 90.95 | 93.80 | 90.95 | 93.10 | +2.072% | 53 | 3,353 | -26.531% |
| 2026-09-03 | 97.32 | 97.32 | 91.21 | 91.21 | -10.271% | 20 | 3,348 | -25.008% |
| 2026-09-02 | 101.51 | 101.65 | 101.51 | 101.65 | -9.257% | 5 | 3,348 | -32.710% |
| 2026-09-01 | 109.07 | 112.02 | 109.07 | 112.02 | +10.365% | 13 | 3,339 | -38.939% |
| 2026-08-31 | 106.70 | 106.70 | 101.50 | 101.50 | -1.361% | 118 | 3,279 | -32.611% |
| 2026-08-27 | 103.72 | 103.92 | 102.18 | 102.90 | -6.861% | 62 | 3,292 | -33.528% |
| 2026-08-26 | 113.68 | 113.70 | 110.10 | 110.48 | -4.371% | 13 | 3,284 | -38.088% |
| 2026-08-25 | 115.53 | 115.53 | 115.53 | 115.53 | -2.556% | 2 | 3,282 | -40.795% |
| 2026-08-24 | 119.76 | 119.80 | 118.56 | 118.56 | +1.152% | 16 | 3,274 | -42.308% |
| 2026-08-21 | 120.80 | 120.80 | 117.21 | 117.21 | -6.352% | 24 | 3,262 | -41.643% |
| 2026-08-20 | 125.16 | 125.16 | 125.16 | 125.16 | +6.792% | 2 | 3,262 | -45.350% |
| 2026-08-19 | 115.57 | 118.77 | 115.57 | 117.20 | -4.947% | 12 | 3,253 | -41.638% |
| 2026-08-18 | 124.40 | 124.40 | 123.30 | 123.30 | +3.042% | 51 | 3,261 | -44.526% |
| 2026-08-17 | 115.54 | 119.77 | 115.54 | 119.66 | +3.736% | 173 | 3,304 | -42.838% |
| 2026-08-14 | 114.50 | 115.35 | 114.50 | 115.35 | +0.313% | 71 | 3,263 | -40.702% |
| 2026-08-13 | 112.98 | 114.99 | 112.92 | 114.99 | -1.944% | 16 | 3,273 | -40.517% |
| 2026-08-12 | 120.60 | 120.60 | 117.27 | 117.27 | -5.958% | 16 | 3,273 | -41.673% |
| 2026-08-11 | 123.75 | 124.70 | 123.20 | 124.70 | +3.503% | 28 | 3,252 | -45.148% |
| 2026-08-10 | 120.40 | 120.48 | 120.40 | 120.48 | -0.880% | 132 | 3,173 | -43.227% |
| 2026-08-07 | 123.74 | 123.74 | 121.55 | 121.55 | -2.993% | 31 | 3,176 | -43.727% |
| 2026-08-06 | 126.79 | 127.07 | 125.30 | 125.30 | +0.634% | 5 | 3,174 | -45.411% |
| 2026-08-05 | 125.05 | 125.05 | 124.48 | 124.51 | -0.527% | 4 | 3,176 | -45.065% |
| 2026-08-04 | 135.10 | 135.10 | 125.17 | 125.17 | -14.601% | 25 | 3,200 | -45.354% |
| 2026-08-03 | 150.66 | 150.66 | 146.57 | 146.57 | -10.080% | 8 | 3,202 | -53.333% |
| 2026-07-31 | 167.85 | 167.85 | 163.00 | 163.00 | -16.109% | 88 | 3,152 | -58.037% |
| 2026-07-29 | 191.47 | 194.99 | 191.47 | 194.30 | +9.960% | 3 | 3,152 | -64.797% |
| 2026-07-28 | 176.51 | 176.70 | 175.49 | 176.70 | -7.728% | 46 | 3,109 | -61.290% |
| 2026-07-24 | 192.70 | 193.00 | 184.15 | 191.50 | -1.694% | 72 | 3,070 | -64.282% |
| 2026-07-23 | 194.75 | 194.80 | 194.75 | 194.80 | +15.137% | 9 | 3,061 | -64.887% |
| 2026-07-22 | 169.16 | 169.19 | 169.16 | 169.19 | -0.733% | 2 | 3,061 | -59.572% |
| 2026-07-21 | 171.10 | 171.10 | 170.44 | 170.44 | -7.535% | 22 | 3,043 | -59.869% |
| 2026-07-20 | 177.93 | 184.33 | 177.93 | 184.33 | -0.454% | 15 | 3,038 | -62.893% |
| 2026-07-17 | 193.69 | 193.69 | 185.08 | 185.17 | +8.719% | 12 | 3,038 | -63.061% |
| 2026-07-16 | 168.59 | 170.32 | 162.57 | 170.32 | +2.813% | 16 | 3,030 | -59.840% |
| 2026-07-15 | 165.66 | 165.66 | 165.66 | 165.66 | -1.942% | 2 | 3,030 | -58.711% |
| 2026-07-14 | 168.94 | 168.94 | 168.94 | 168.94 | -2.279% | 30 | 3,000 | -59.512% |
| 2026-07-13 | 172.88 | 172.88 | 172.88 | 172.88 | +5.479% | 1 | 3,001 | -60.435% |
| 2026-07-10 | 163.90 | 163.90 | 163.90 | 163.90 | -5.287% | 1 | 3,000 | -58.267% |
| 2026-07-09 | 173.05 | 173.05 | 173.05 | 173.05 | -4.508% | 1 | 3,000 | -60.474% |
| 2026-07-08 | 190.07 | 190.07 | 181.22 | 181.22 | +2.257% | 12 | 2,988 | -62.256% |
| 2026-07-07 | 177.22 | 177.22 | 177.22 | 177.22 | -6.034% | 1 | 2,988 | -61.404% |
| 2026-07-02 | 188.70 | 188.70 | 188.60 | 188.60 | +1.365% | 40 | 2,984 | -63.733% |
| 2026-07-01 | 186.06 | 186.06 | 186.06 | 186.06 | -5.018% | 1 | 2,985 | -63.238% |
| 2026-06-29 | 198.11 | 198.11 | 195.89 | 195.89 | -16.136% | 11 | 2,984 | -65.082% |
| 2026-06-26 | 233.58 | 233.58 | 233.58 | 233.58 | +16.737% | 1 | 2,983 | -70.717% |
| 2026-06-22 | 197.88 | 200.09 | 197.88 | 200.09 | -8.371% | 4 | 2,984 | -65.815% |
| 2026-06-17 | 212.10 | 218.37 | 212.10 | 218.37 | +15.235% | 3 | 2,983 | -68.677% |
| 2026-06-15 | 190.31 | 190.88 | 189.50 | 189.50 | -14.854% | 20 | 2,996 | -63.905% |
| 2026-06-12 | 231.58 | 231.58 | 217.62 | 222.56 | -5.958% | 13 | 3,006 | -69.267% |
| 2026-06-11 | 258.68 | 265.99 | 236.66 | 236.66 | -10.762% | 40 | 2,976 | -71.098% |
| 2026-06-10 | 265.47 | 268.32 | 263.61 | 265.20 | +2.287% | 26 | 2,982 | -74.208% |
| 2026-06-09 | 225.23 | 264.80 | 225.08 | 259.27 | +12.569% | 172 | 2,907 | -73.618% |
| 2026-06-08 | 229.32 | 230.32 | 229.32 | 230.32 | +14.076% | 4 | 2,905 | -70.302% |
| 2026-06-03 | 201.90 | 202.00 | 201.90 | 201.90 | +2.884% | 3 | 2,903 | -66.122% |
| 2026-06-02 | 196.24 | 196.24 | 196.24 | 196.24 | +1.547% | 6 | 2,909 | -65.145% |
| 2026-06-01 | 195.97 | 196.39 | 193.09 | 193.25 | -1.161% | 137 | 2,845 | -64.605% |
| 2026-05-29 | 195.52 | 195.52 | 195.52 | 195.52 | -3.390% | 1 | 2,849 | -65.016% |
| 2026-05-28 | 213.17 | 213.19 | 202.38 | 202.38 | -6.140% | 5 | 2,850 | -66.202% |
| 2026-05-27 | 215.62 | 215.62 | 215.62 | 215.62 | +0.377% | 1 | 2,849 | -68.278% |
| 2026-05-26 | 213.23 | 214.81 | 213.23 | 214.81 | -3.625% | 9 | 2,851 | -68.158% |
| 2026-05-22 | 222.80 | 222.89 | 220.38 | 222.89 | -2.918% | 19 | 2,851 | -69.312% |
| 2026-05-21 | 227.97 | 229.59 | 227.97 | 229.59 | -8.090% | 150 | 2,790 | -70.208% |
| 2026-05-20 | 250.00 | 250.40 | 249.80 | 249.80 | +1.710% | 7 | 2,787 | -72.618% |
| 2026-05-18 | 245.60 | 245.60 | 245.60 | 245.60 | +5.101% | 2 | 2,787 | -72.150% |
| 2026-05-14 | 236.89 | 236.89 | 233.68 | 233.68 | -9.444% | 12 | 2,524 | -70.729% |
| 2026-05-12 | 258.13 | 258.13 | 258.05 | 258.05 | +1.594% | 4 | 2,522 | -73.494% |
| 2026-05-08 | 254.00 | 254.00 | 254.00 | 254.00 | -3.930% | 3 | 2,519 | -73.071% |
| 2026-05-07 | 264.39 | 264.39 | 264.39 | 264.39 | -5.524% | 2 | 2,519 | -74.129% |
| 2026-05-05 | 279.85 | 279.85 | 279.85 | 279.85 | +1.424% | 1,002 | 1,833 | -75.558% |
| 2026-05-01 | 275.92 | 275.92 | 275.92 | 275.92 | -11.439% | 1 | 1,832 | -75.210% |
| 2026-04-29 | 314.75 | 314.76 | 311.54 | 311.56 | +0.096% | 70 | 1,832 | -78.046% |
| 2026-04-24 | 311.26 | 311.26 | 311.26 | 311.26 | -1.934% | 4 | 1,832 | -78.025% |
| 2026-04-23 | 316.81 | 317.40 | 316.81 | 317.40 | -0.611% | 4 | 1,832 | -78.450% |
| 2026-04-22 | 319.42 | 320.43 | 318.94 | 319.35 | -2.735% | 40 | 1,832 | -78.581% |
| 2026-04-21 | 328.07 | 328.33 | 328.07 | 328.33 | +1.087% | 2 | 1,844 | -79.167% |
| 2026-04-20 | 324.93 | 324.93 | 324.80 | 324.80 | -4.737% | 5 | 1,844 | -78.941% |
| 2026-04-16 | 340.95 | 340.95 | 340.95 | 340.95 | -1.667% | 1 | 1,845 | -79.938% |
| 2026-04-15 | 351.79 | 352.70 | 344.66 | 346.73 | -3.318% | 505 | 1,843 | -80.273% |
| 2026-04-14 | 359.87 | 359.87 | 358.63 | 358.63 | -14.797% | 3 | 1,387 | -80.927% |
| 2026-04-13 | 420.91 | 420.91 | 420.91 | 420.91 | -22.598% | 108 | 1,387 | -83.749% |
| 2026-04-01 | 547.86 | 549.11 | 543.80 | 543.80 | -17.349% | 7 | 1,398 | -87.422% |
| 2026-03-30 | 657.95 | 657.95 | 657.95 | 657.95 | -1.209% | 10 | 1,402 | -89.604% |
| 2026-03-27 | 640.88 | 666.00 | 631.54 | 666.00 | +24.277% | 122 | 1,402 | -89.730% |
| 2026-03-19 | 535.90 | 535.90 | 535.90 | 535.90 | +11.391% | 1 | 1,347 | -87.236% |
| 2026-03-17 | 481.00 | 481.30 | 481.00 | 481.10 | -10.356% | 3 | 1,346 | -85.783% |
| 2026-03-13 | 524.07 | 538.16 | 523.79 | 536.68 | +4.714% | 4 | 1,345 | -87.255% |
| 2026-03-12 | 508.41 | 512.52 | 507.29 | 512.52 | +8.470% | 103 | 1,343 | -86.654% |
| 2026-03-11 | 472.84 | 473.05 | 472.33 | 472.50 | -2.611% | 24 | 1,366 | -85.524% |
| 2026-03-06 | 484.50 | 485.17 | 484.50 | 485.17 | +13.041% | 2 | 1,362 | -85.902% |
| 2026-03-04 | 441.28 | 441.28 | 429.20 | 429.20 | -0.388% | 7 | 798 | -84.063% |
| 2026-02-27 | 427.30 | 430.87 | 427.30 | 430.87 | +4.413% | 4 | 793 | -84.125% |
| 2026-02-26 | 401.00 | 412.99 | 401.00 | 412.66 | +2.575% | 37 | 794 | -83.425% |
| 2026-02-25 | 399.00 | 402.30 | 399.00 | 402.30 | -8.304% | 10 | 703 | -82.998% |
| 2026-02-23 | 417.50 | 438.73 | 417.50 | 438.73 | +7.243% | 12 | 703 | -84.410% |
| 2026-02-20 | 408.11 | 413.70 | 408.11 | 409.10 | -1.635% | 11 | 695 | -83.280% |
| 2026-02-18 | 415.90 | 415.90 | 415.90 | 415.90 | -3.391% | 1 | 623 | -83.554% |
| 2026-02-17 | 445.14 | 445.14 | 426.33 | 430.50 | +0.378% | 209 | 623 | -84.111% |
| 2026-02-13 | 442.63 | 442.63 | 421.70 | 428.88 | +7.827% | 35 | 706 | -84.051% |
| 2026-02-12 | 397.75 | 397.75 | 397.75 | 397.75 | +0.073% | 1 | 706 | -82.803% |
| 2026-02-11 | 397.46 | 397.46 | 397.46 | 397.46 | -2.557% | 1 | 705 | -82.791% |
| 2026-02-04 | 419.22 | 419.22 | 407.89 | 407.89 | -0.271% | 16 | 705 | -83.231% |
| 2026-02-03 | 409.00 | 409.00 | 409.00 | 409.00 | +7.830% | 130 | 689 | -83.276% |
| 2026-02-02 | 382.60 | 382.60 | 375.46 | 379.30 | -7.057% | 211 | 559 | -81.967% |
| 2026-01-29 | 411.90 | 412.00 | 408.00 | 408.10 | +6.409% | 40 | 350 | -83.239% |
| 2026-01-28 | 383.52 | 383.52 | 383.52 | 383.52 | +0.828% | 1 | 335 | -82.165% |
| 2026-01-26 | 380.80 | 380.80 | 380.37 | 380.37 | -3.694% | 91 | 335 | -82.018% |
| 2026-01-23 | 397.99 | 397.99 | 394.63 | 394.96 | -8.635% | 12 | 295 | -82.682% |
| 2026-01-21 | 432.29 | 432.29 | 432.29 | 432.29 | +12.902% | 100 | 285 | -84.177% |
| 2026-01-15 | 382.89 | 382.89 | 382.89 | 382.89 | 0.000% | 10 | 10 | -82.136% |