SPX270219P06925000
SPX Feb 19 2027 6925.00 Put
optionOPRA
EODOct 28, 2026
72.98USD-11.881%(-9.84)1Vol1,283OI
SPX270219P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 72.98 | 72.98 | 72.98 | 72.98 | -11.881% | 1 | 1,283 | 0.000% |
| 2026-10-26 | 86.90 | 86.90 | 82.82 | 82.82 | -13.953% | 5 | 1,287 | -11.881% |
| 2026-10-23 | 95.18 | 96.25 | 95.18 | 96.25 | +24.919% | 25 | 1,311 | -24.177% |
| 2026-10-19 | 77.05 | 77.05 | 77.05 | 77.05 | -16.882% | 152 | 1,313 | -5.282% |
| 2026-10-16 | 72.32 | 93.42 | 72.32 | 92.70 | +15.471% | 34 | 1,343 | -21.273% |
| 2026-10-14 | 72.77 | 80.28 | 72.77 | 80.28 | +17.592% | 8 | 1,345 | -9.093% |
| 2026-10-13 | 68.27 | 68.27 | 68.27 | 68.27 | -0.117% | 4 | 1,343 | +6.899% |
| 2026-10-12 | 68.57 | 68.57 | 68.35 | 68.35 | +0.338% | 3 | 1,342 | +6.774% |
| 2026-10-06 | 70.00 | 70.27 | 68.12 | 68.12 | -7.909% | 6 | 1,342 | +7.134% |
| 2026-10-05 | 79.30 | 79.30 | 73.78 | 73.97 | -11.772% | 91 | 1,270 | -1.338% |
| 2026-10-02 | 81.05 | 84.23 | 81.05 | 83.84 | -14.405% | 23 | 1,269 | -12.953% |
| 2026-10-01 | 99.44 | 99.44 | 97.40 | 97.95 | +16.955% | 4 | 1,269 | -25.493% |
| 2026-09-30 | 83.75 | 83.75 | 83.75 | 83.75 | -3.458% | 2 | 1,269 | -12.860% |
| 2026-09-28 | 86.75 | 86.75 | 86.75 | 86.75 | -2.055% | 1 | 1,269 | -15.873% |
| 2026-09-23 | 85.05 | 88.57 | 85.05 | 88.57 | +11.577% | 12 | 1,273 | -17.602% |
| 2026-09-22 | 80.84 | 80.84 | 79.38 | 79.38 | -4.591% | 9 | 1,276 | -8.062% |
| 2026-09-21 | 85.75 | 85.75 | 83.20 | 83.20 | -18.447% | 8 | 1,276 | -12.284% |
| 2026-09-18 | 98.59 | 102.02 | 98.59 | 102.02 | +2.481% | 11 | 1,265 | -28.465% |
| 2026-09-17 | 102.50 | 103.89 | 99.55 | 99.55 | -20.620% | 19 | 1,266 | -26.690% |
| 2026-09-16 | 118.00 | 125.41 | 118.00 | 125.41 | +10.096% | 12 | 1,256 | -41.807% |
| 2026-09-15 | 111.59 | 113.91 | 111.59 | 113.91 | +6.220% | 6 | 1,260 | -35.932% |
| 2026-09-14 | 107.84 | 107.84 | 107.24 | 107.24 | +0.789% | 36 | 1,224 | -31.947% |
| 2026-09-11 | 104.35 | 106.40 | 104.35 | 106.40 | -1.673% | 8 | 1,220 | -31.410% |
| 2026-09-09 | 106.26 | 110.20 | 106.26 | 108.21 | -5.278% | 36 | 1,184 | -32.557% |
| 2026-09-01 | 107.07 | 114.24 | 107.07 | 114.24 | +8.387% | 30 | 1,179 | -36.117% |
| 2026-08-31 | 105.40 | 105.40 | 105.40 | 105.40 | -10.686% | 9 | 1,175 | -30.759% |
| 2026-08-25 | 118.01 | 118.01 | 118.01 | 118.01 | -1.412% | 4 | 1,175 | -38.158% |
| 2026-08-19 | 119.30 | 119.70 | 119.30 | 119.70 | -5.390% | 3 | 1,174 | -39.031% |
| 2026-08-18 | 127.96 | 128.10 | 126.52 | 126.52 | +6.994% | 214 | 1,084 | -42.317% |
| 2026-08-13 | 118.25 | 118.25 | 118.25 | 118.25 | -2.345% | 4 | 1,088 | -38.283% |
| 2026-08-12 | 123.50 | 123.50 | 121.09 | 121.09 | -1.951% | 4 | 1,088 | -39.731% |
| 2026-08-11 | 123.51 | 123.51 | 123.50 | 123.50 | +0.652% | 2 | 1,088 | -40.907% |
| 2026-08-10 | 122.60 | 122.70 | 122.60 | 122.70 | -2.402% | 4 | 1,088 | -40.522% |
| 2026-08-07 | 125.88 | 125.88 | 125.72 | 125.72 | -1.202% | 2 | 1,088 | -41.950% |
| 2026-08-05 | 127.18 | 127.67 | 127.14 | 127.25 | -1.737% | 48 | 1,096 | -42.648% |
| 2026-08-04 | 138.84 | 138.84 | 129.30 | 129.50 | -22.190% | 23 | 1,074 | -43.645% |
| 2026-07-31 | 166.43 | 166.43 | 166.43 | 166.43 | -4.014% | 4 | 1,070 | -56.150% |
| 2026-07-22 | 176.32 | 176.32 | 173.06 | 173.39 | -2.392% | 8 | 1,066 | -57.910% |
| 2026-07-21 | 177.64 | 177.64 | 177.64 | 177.64 | -4.376% | 4 | 1,062 | -58.917% |
| 2026-07-20 | 185.77 | 185.77 | 185.77 | 185.77 | -0.769% | 8 | 1,054 | -60.715% |
| 2026-07-17 | 186.64 | 187.21 | 186.64 | 187.21 | +8.792% | 2 | 1,054 | -61.017% |
| 2026-07-16 | 172.17 | 172.17 | 172.08 | 172.08 | +0.163% | 2 | 1,054 | -57.589% |
| 2026-07-15 | 171.80 | 171.80 | 171.80 | 171.80 | +0.321% | 4 | 1,054 | -57.520% |
| 2026-07-10 | 171.25 | 171.25 | 171.25 | 171.25 | -5.491% | 10 | 1,064 | -57.384% |
| 2026-07-07 | 178.07 | 182.24 | 176.62 | 181.20 | -2.685% | 95 | 1,110 | -59.724% |
| 2026-07-01 | 185.40 | 186.20 | 185.40 | 186.20 | -5.722% | 30 | 1,140 | -60.806% |
| 2026-06-22 | 197.50 | 197.50 | 197.50 | 197.50 | -2.266% | 40 | 1,180 | -63.048% |
| 2026-06-18 | 202.08 | 202.08 | 202.08 | 202.08 | +3.419% | 4 | 1,176 | -63.886% |
| 2026-06-16 | 197.00 | 197.00 | 195.40 | 195.40 | 0.000% | 2 | 1,174 | -62.651% |
| 2026-06-15 | 195.79 | 195.79 | 195.40 | 195.40 | -21.086% | 12 | 1,210 | -62.651% |
| 2026-06-11 | 268.76 | 272.55 | 244.31 | 247.61 | -8.381% | 132 | 1,306 | -70.526% |
| 2026-06-10 | 268.93 | 270.26 | 268.93 | 270.26 | +14.858% | 22 | 1,284 | -72.996% |
| 2026-06-08 | 224.44 | 235.30 | 224.44 | 235.30 | +12.783% | 14 | 1,264 | -68.984% |
| 2026-06-03 | 205.62 | 208.63 | 205.62 | 208.63 | +3.941% | 40 | 1,224 | -65.019% |
| 2026-06-02 | 199.88 | 200.72 | 199.88 | 200.72 | -6.646% | 60 | 1,168 | -63.641% |
| 2026-05-28 | 214.78 | 215.01 | 214.78 | 215.01 | -1.245% | 4 | 1,168 | -66.057% |
| 2026-05-27 | 217.72 | 217.72 | 217.72 | 217.72 | -0.888% | 10 | 1,158 | -66.480% |
| 2026-05-26 | 216.48 | 219.67 | 216.16 | 219.67 | -13.808% | 26 | 1,138 | -66.777% |
| 2026-05-18 | 254.86 | 254.86 | 254.86 | 254.86 | +5.567% | 20 | 1,118 | -71.365% |
| 2026-05-14 | 241.42 | 241.42 | 241.42 | 241.42 | -6.636% | 10 | 1,128 | -69.771% |
| 2026-05-08 | 259.41 | 259.45 | 258.58 | 258.58 | -2.496% | 110 | 1,018 | -71.777% |
| 2026-05-06 | 268.08 | 269.54 | 265.20 | 265.20 | -8.251% | 15 | 1,018 | -72.481% |
| 2026-05-05 | 289.14 | 289.14 | 289.05 | 289.05 | -0.052% | 4 | 1,018 | -74.752% |
| 2026-05-04 | 289.20 | 289.20 | 289.20 | 289.20 | +3.253% | 2 | 1,020 | -74.765% |
| 2026-05-01 | 285.61 | 285.61 | 280.09 | 280.09 | -12.826% | 48 | 1,020 | -73.944% |
| 2026-04-29 | 321.30 | 321.30 | 321.30 | 321.30 | -1.071% | 2 | 1,020 | -77.286% |
| 2026-04-22 | 324.77 | 324.78 | 324.77 | 324.78 | -2.125% | 6 | 1,022 | -77.529% |
| 2026-04-20 | 326.76 | 332.27 | 325.73 | 331.83 | -5.373% | 8 | 1,022 | -78.007% |
| 2026-04-15 | 350.77 | 350.92 | 350.64 | 350.67 | -13.715% | 1,000 | 1,022 | -79.188% |
| 2026-04-13 | 406.45 | 406.45 | 406.41 | 406.41 | -22.565% | 2 | 41 | -82.043% |
| 2026-03-23 | 524.84 | 524.84 | 524.84 | 524.84 | -3.911% | 10 | 39 | -86.095% |
| 2026-03-19 | 559.71 | 559.84 | 546.20 | 546.20 | +19.284% | 3 | 29 | -86.639% |
| 2026-03-10 | 457.27 | 457.90 | 457.27 | 457.90 | -6.608% | 2 | 28 | -84.062% |
| 2026-03-06 | 482.33 | 490.30 | 480.73 | 490.30 | +14.396% | 5 | 27 | -85.115% |
| 2026-03-02 | 428.60 | 428.60 | 428.60 | 428.60 | -2.436% | 1 | 25 | -82.972% |
| 2026-02-27 | 439.30 | 439.30 | 439.30 | 439.30 | +10.321% | 1 | 24 | -83.387% |
| 2026-02-25 | 400.80 | 400.80 | 398.20 | 398.20 | -8.691% | 2 | 23 | -81.673% |
| 2026-02-19 | 436.10 | 436.10 | 436.10 | 436.10 | +7.255% | 1 | 23 | -83.265% |
| 2026-02-09 | 406.60 | 406.60 | 406.60 | 406.60 | -1.645% | 2 | 22 | -82.051% |
| 2026-02-04 | 413.40 | 413.40 | 413.40 | 413.40 | +3.560% | 2 | 20 | -82.346% |
| 2026-02-03 | 399.19 | 399.19 | 399.19 | 399.19 | +3.753% | 2 | 18 | -81.718% |
| 2026-02-02 | 384.75 | 384.75 | 384.75 | 384.75 | -0.450% | 15 | 16 | -81.032% |
| 2026-01-15 | 386.49 | 386.49 | 386.49 | 386.49 | 0.000% | 1 | 1 | -81.117% |