Dark

SPX20270219P6900
SPX Feb 19 2027 6900.00 Put (SPX270219P06900000)
option OPRA

EOD

Sep 10, 2026

116.57+9.734%(+10.34)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	114.0000	117.4600	114.0000	116.5700	+9.734%	73	3,206	0.000%
2026-09-09	106.2300	106.2300	106.2300	106.2300	+8.932%	606	3,133	+9.734%
2026-09-08	98.3000	98.3000	96.6000	97.5200	+4.748%	10	3,327	+19.534%
2026-09-04	90.9500	93.8000	90.9500	93.1000	+2.072%	53	3,353	+25.209%
2026-09-03	97.3200	97.3200	91.2100	91.2100	-10.271%	20	3,353	+27.804%
2026-09-02	101.5100	101.6500	101.5100	101.6500	-9.257%	5	3,348	+14.678%
2026-09-01	109.0700	112.0200	109.0700	112.0200	+10.365%	13	3,348	+4.062%
2026-08-31	106.7000	106.7000	101.5000	101.5000	-1.361%	118	3,339	+14.847%
2026-08-27	103.7200	103.9200	102.1800	102.9000	-6.861%	62	3,280	+13.285%
2026-08-26	113.6800	113.7000	110.1000	110.4800	-4.371%	13	3,292	+5.512%
2026-08-25	115.5300	115.5300	115.5300	115.5300	-2.556%	2	3,284	+0.900%
2026-08-24	119.7600	119.8000	118.5600	118.5600	+1.152%	16	3,282	-1.678%
2026-08-21	120.8000	120.8000	117.2100	117.2100	-6.352%	24	3,274	-0.546%
2026-08-20	125.1600	125.1600	125.1600	125.1600	+6.792%	2	3,262	-6.863%
2026-08-19	115.5700	118.7700	115.5700	117.2000	-4.947%	12	3,262	-0.538%
2026-08-18	124.4000	124.4000	123.3000	123.3000	+3.042%	51	3,253	-5.458%
2026-08-17	115.5400	119.7700	115.5400	119.6600	+3.736%	173	3,261	-2.582%
2026-08-14	114.5000	115.3500	114.5000	115.3500	+0.313%	71	3,304	+1.058%
2026-08-13	112.9800	114.9900	112.9200	114.9900	-1.944%	16	3,263	+1.374%
2026-08-12	120.6000	120.6000	117.2700	117.2700	-5.958%	16	3,273	-0.597%
2026-08-11	123.7500	124.7000	123.2000	124.7000	+3.503%	28	3,273	-6.520%
2026-08-10	120.4000	120.4800	120.4000	120.4800	-0.880%	132	3,252	-3.245%
2026-08-07	123.7400	123.7400	121.5500	121.5500	-2.993%	31	3,173	-4.097%
2026-08-06	126.7900	127.0700	125.3000	125.3000	+0.634%	5	3,176	-6.967%
2026-08-05	125.0500	125.0500	124.4800	124.5100	-0.527%	4	3,174	-6.377%
2026-08-04	135.1000	135.1000	125.1700	125.1700	-14.601%	25	3,176	-6.871%
2026-08-03	150.6600	150.6600	146.5700	146.5700	-10.080%	8	3,200	-20.468%
2026-07-31	167.8500	167.8500	163.0000	163.0000	-16.109%	88	3,202	-28.485%
2026-07-29	191.4700	194.9900	191.4700	194.3000	+9.960%	3	3,152	-40.005%
2026-07-28	176.5100	176.7000	175.4900	176.7000	-7.728%	46	3,152	-34.029%
2026-07-24	192.7000	193.0000	184.1500	191.5000	-1.694%	72	3,109	-39.128%
2026-07-23	194.7500	194.8000	194.7500	194.8000	+15.137%	9	3,070	-40.159%
2026-07-22	169.1600	169.1900	169.1600	169.1900	-0.733%	2	3,061	-31.101%
2026-07-21	171.1000	171.1000	170.4400	170.4400	-7.535%	22	3,061	-31.606%
2026-07-20	177.9300	184.3300	177.9300	184.3300	-0.454%	15	3,043	-36.760%
2026-07-17	193.6900	193.6900	185.0800	185.1700	+8.719%	12	3,038	-37.047%
2026-07-16	168.5900	170.3200	162.5700	170.3200	+2.813%	16	3,038	-31.558%
2026-07-15	165.6600	165.6600	165.6600	165.6600	-1.942%	2	3,030	-29.633%
2026-07-14	168.9400	168.9400	168.9400	168.9400	-2.279%	30	3,030	-30.999%
2026-07-13	172.8800	172.8800	172.8800	172.8800	+5.479%	1	3,000	-32.572%
2026-07-10	163.9000	163.9000	163.9000	163.9000	-5.287%	1	3,001	-28.877%
2026-07-09	173.0500	173.0500	173.0500	173.0500	-4.508%	1	3,000	-32.638%
2026-07-08	190.0700	190.0700	181.2200	181.2200	+2.257%	12	3,000	-35.675%
2026-07-07	177.2200	177.2200	177.2200	177.2200	-6.034%	1	2,988	-34.223%
2026-07-02	188.7000	188.7000	188.6000	188.6000	+1.365%	40	2,984	-38.192%
2026-07-01	186.0600	186.0600	186.0600	186.0600	-5.018%	1	2,984	-37.348%
2026-06-29	198.1100	198.1100	195.8900	195.8900	-16.136%	11	2,985	-40.492%
2026-06-26	233.5800	233.5800	233.5800	233.5800	+16.737%	1	2,984	-50.094%
2026-06-22	197.8800	200.0900	197.8800	200.0900	-8.371%	4	2,983	-41.741%
2026-06-17	212.1000	218.3700	212.1000	218.3700	+15.235%	3	3,006	-46.618%
2026-06-15	190.3100	190.8800	189.5000	189.5000	-14.854%	20	3,006	-38.485%
2026-06-12	231.5800	231.5800	217.6200	222.5600	-5.958%	13	3,006	-47.623%
2026-06-11	258.6800	265.9900	236.6600	236.6600	-10.762%	40	3,006	-50.744%
2026-06-10	265.4700	268.3200	263.6100	265.2000	+2.287%	26	2,976	-56.044%
2026-06-09	225.2300	264.8000	225.0800	259.2700	+12.569%	172	2,982	-55.039%
2026-06-08	229.3200	230.3200	229.3200	230.3200	+14.076%	4	2,907	-49.388%
2026-06-03	201.9000	202.0000	201.9000	201.9000	+2.884%	3	2,905	-42.263%
2026-06-02	196.2400	196.2400	196.2400	196.2400	+1.547%	6	2,903	-40.598%
2026-06-01	195.9700	196.3900	193.0900	193.2500	-1.161%	137	2,909	-39.679%
2026-05-29	195.5200	195.5200	195.5200	195.5200	-3.390%	1	2,845	-40.380%
2026-05-28	213.1700	213.1900	202.3800	202.3800	-6.140%	5	2,849	-42.400%
2026-05-27	215.6200	215.6200	215.6200	215.6200	+0.377%	1	2,850	-45.937%
2026-05-26	213.2300	214.8100	213.2300	214.8100	-3.625%	9	2,849	-45.733%
2026-05-22	222.8000	222.8900	220.3800	222.8900	-2.918%	19	2,851	-47.701%
2026-05-21	227.9700	229.5900	227.9700	229.5900	-8.090%	150	2,851	-49.227%
2026-05-20	250.0000	250.4000	249.8000	249.8000	+1.710%	7	2,851	-53.335%
2026-05-18	245.6000	245.6000	245.6000	245.6000	+5.101%	2	2,524	-52.537%
2026-05-14	236.8900	236.8900	233.6800	233.6800	-9.444%	12	2,524	-50.116%
2026-05-12	258.1300	258.1300	258.0500	258.0500	+1.594%	4	2,522	-54.827%
2026-05-08	254.0000	254.0000	254.0000	254.0000	-3.930%	3	2,522	-54.106%
2026-05-07	264.3900	264.3900	264.3900	264.3900	-5.524%	2	2,519	-55.910%
2026-05-05	279.8500	279.8500	279.8500	279.8500	+1.424%	1,002	2,518	-58.346%
2026-05-01	275.9200	275.9200	275.9200	275.9200	-11.439%	1	1,832	-57.752%
2026-04-29	314.7500	314.7600	311.5400	311.5600	+0.096%	70	1,832	-62.585%
2026-04-24	311.2600	311.2600	311.2600	311.2600	-1.934%	4	1,832	-62.549%
2026-04-23	316.8100	317.4000	316.8100	317.4000	-0.611%	4	1,832	-63.273%
2026-04-22	319.4200	320.4300	318.9400	319.3500	-2.735%	40	1,832	-63.498%
2026-04-21	328.0700	328.3300	328.0700	328.3300	+1.087%	2	1,844	-64.496%
2026-04-20	324.9300	324.9300	324.8000	324.8000	-4.737%	5	1,844	-64.110%
2026-04-16	340.9500	340.9500	340.9500	340.9500	-1.667%	1	1,845	-65.810%
2026-04-15	351.7900	352.7000	344.6600	346.7300	-3.318%	505	1,843	-66.380%
2026-04-14	359.8700	359.8700	358.6300	358.6300	-14.797%	3	1,387	-67.496%
2026-04-13	420.9100	420.9100	420.9100	420.9100	-22.598%	108	1,387	-72.305%
2026-04-01	547.8600	549.1100	543.8000	543.8000	-17.349%	7	1,398	-78.564%
2026-03-30	657.9500	657.9500	657.9500	657.9500	-1.209%	10	1,402	-82.283%
2026-03-27	640.8800	666.0000	631.5400	666.0000	+24.277%	122	1,402	-82.497%
2026-03-19	535.9000	535.9000	535.9000	535.9000	+11.391%	1	1,347	-78.248%
2026-03-17	481.0000	481.3000	481.0000	481.1000	-10.356%	3	1,346	-75.770%
2026-03-13	524.0700	538.1600	523.7900	536.6800	+4.714%	4	1,345	-78.279%
2026-03-12	508.4100	512.5200	507.2900	512.5200	+8.470%	103	1,343	-77.256%
2026-03-11	472.8400	473.0500	472.3300	472.5000	-2.611%	24	1,366	-75.329%
2026-03-06	484.5000	485.1700	484.5000	485.1700	+13.041%	2	1,362	-75.973%
2026-03-04	441.2800	441.2800	429.2000	429.2000	-0.388%	7	798	-72.840%
2026-02-27	427.3000	430.8700	427.3000	430.8700	+4.413%	4	793	-72.945%
2026-02-26	401.0000	412.9900	401.0000	412.6600	+2.575%	37	794	-71.752%
2026-02-25	399.0000	402.3000	399.0000	402.3000	-8.304%	10	703	-71.024%
2026-02-23	417.5000	438.7300	417.5000	438.7300	+7.243%	12	703	-73.430%
2026-02-20	408.1100	413.7000	408.1100	409.1000	-1.635%	11	695	-71.506%
2026-02-18	415.9000	415.9000	415.9000	415.9000	-3.391%	1	623	-71.972%
2026-02-17	445.1400	445.1400	426.3300	430.5000	+0.378%	209	623	-72.922%
2026-02-13	442.6300	442.6300	421.7000	428.8800	+7.827%	35	706	-72.820%
2026-02-12	397.7500	397.7500	397.7500	397.7500	+0.073%	1	706	-70.693%
2026-02-11	397.4600	397.4600	397.4600	397.4600	-2.557%	1	705	-70.671%
2026-02-04	419.2200	419.2200	407.8900	407.8900	-0.271%	16	705	-71.421%
2026-02-03	409.0000	409.0000	409.0000	409.0000	+7.830%	130	689	-71.499%
2026-02-02	382.6000	382.6000	375.4600	379.3000	-7.057%	211	559	-69.267%
2026-01-29	411.9000	412.0000	408.0000	408.1000	+6.409%	40	350	-71.436%
2026-01-28	383.5200	383.5200	383.5200	383.5200	+0.828%	1	335	-69.605%
2026-01-26	380.8000	380.8000	380.3700	380.3700	-3.694%	91	335	-69.354%
2026-01-23	397.9900	397.9900	394.6300	394.9600	-8.635%	12	295	-70.486%
2026-01-21	432.2900	432.2900	432.2900	432.2900	+12.902%	100	285	-73.034%
2026-01-15	382.8900	382.8900	382.8900	382.8900	0.000%	10	10	-69.555%

.dark-mode .gn7mv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gn7mv3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6900SPX Feb 19 2027 6900.00 Put (SPX270219P06900000)option OPRA

SPX20270219P6900
SPX Feb 19 2027 6900.00 Put (SPX270219P06900000)
option OPRA