Dark

SPX20270219P6950
SPX Feb 19 2027 6950.00 Put (SPX270219P06950000)
option OPRA

EOD

Sep 10, 2026

119.31+5.202%(+5.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	119.3600	119.3600	119.3100	119.3100	+5.202%	2	1,792	0.000%
2026-09-09	109.1900	113.5500	109.1900	113.4100	+18.531%	44	1,792	+5.202%
2026-09-04	95.6800	95.6800	95.6800	95.6800	+0.084%	45	1,749	+24.697%
2026-09-03	97.7600	97.7900	95.6000	95.6000	-18.548%	55	1,749	+24.801%
2026-09-01	115.4500	117.3700	115.4500	117.3700	+6.506%	3	1,751	+1.653%
2026-08-31	111.0000	111.0000	109.2700	110.2000	+1.567%	19	1,751	+8.267%
2026-08-28	107.9900	109.4200	107.9900	108.5000	-2.340%	10	1,745	+9.963%
2026-08-27	114.1000	114.1000	107.8000	111.1000	-5.447%	121	1,735	+7.390%
2026-08-26	117.5000	117.5000	117.5000	117.5000	-2.083%	5	1,619	+1.540%
2026-08-25	120.0000	120.0000	120.0000	120.0000	-4.352%	1	1,624	-0.575%
2026-08-24	125.0000	125.9900	124.9900	125.4600	+2.249%	7	1,624	-4.902%
2026-08-21	122.5300	122.7000	122.4600	122.7000	-4.215%	91	1,624	-2.763%
2026-08-20	128.1000	128.1000	128.1000	128.1000	+5.086%	1	1,624	-6.862%
2026-08-19	121.9000	121.9000	121.9000	121.9000	-6.303%	1	1,624	-2.125%
2026-08-18	131.7400	131.7400	130.1000	130.1000	+3.172%	3	1,625	-8.294%
2026-08-17	126.1000	126.1000	126.1000	126.1000	+4.155%	1	1,625	-5.385%
2026-08-14	121.0500	121.0700	121.0500	121.0700	-4.444%	9	1,625	-1.454%
2026-08-12	126.7000	126.7000	126.7000	126.7000	-2.986%	1	1,628	-5.833%
2026-08-11	130.6000	130.6000	130.6000	130.6000	+2.584%	15	1,627	-8.645%
2026-08-10	125.2800	127.3400	125.2800	127.3100	-1.080%	18	1,627	-6.284%
2026-08-07	127.0300	128.7000	127.0300	128.7000	-2.640%	10	1,639	-7.296%
2026-08-06	132.1600	132.1900	132.1600	132.1900	+0.152%	4	1,637	-9.744%
2026-08-05	129.6700	133.2400	129.6700	131.9900	+0.182%	66	1,637	-9.607%
2026-08-04	142.3400	142.3400	131.7500	131.7500	-11.160%	19	1,636	-9.442%
2026-08-03	151.4700	151.4700	148.3000	148.3000	-12.724%	4	1,636	-19.548%
2026-07-31	181.5900	182.6700	169.9200	169.9200	-14.484%	42	1,635	-29.785%
2026-07-24	198.7000	198.7000	198.7000	198.7000	-4.494%	1	1,603	-39.955%
2026-07-23	207.5300	208.0500	207.5300	208.0500	+15.886%	5	1,603	-42.653%
2026-07-22	179.5300	179.5300	179.5300	179.5300	+0.274%	4	1,603	-33.543%
2026-07-21	179.4800	179.5800	178.1000	179.0400	-3.222%	55	1,603	-33.361%
2026-07-20	184.9300	185.0000	182.0800	185.0000	-7.087%	12	1,603	-35.508%
2026-07-17	191.0000	199.1100	191.0000	199.1100	+8.525%	2	1,603	-40.078%
2026-07-16	183.4700	183.4700	183.4700	183.4700	+7.186%	20	1,603	-34.970%
2026-07-15	171.1700	171.1700	171.1700	171.1700	-5.629%	10	1,603	-30.297%
2026-07-14	181.3800	181.3800	181.3800	181.3800	+5.515%	4	1,603	-34.221%
2026-07-10	172.8400	172.8400	171.9000	171.9000	-4.351%	22	1,603	-30.593%
2026-07-06	181.5800	181.9200	179.7200	179.7200	-4.648%	1,551	1,603	-33.613%
2026-06-30	188.5900	189.9500	188.4800	188.4800	-18.297%	5	244	-36.699%
2026-06-26	245.0500	245.0500	230.6900	230.6900	+1.904%	32	247	-48.281%
2026-06-25	227.6200	227.6200	224.8000	226.3800	-2.578%	70	232	-47.297%
2026-06-23	231.9800	232.3700	231.9800	232.3700	+12.337%	2	181	-48.655%
2026-06-22	206.8500	206.8500	206.8500	206.8500	+2.655%	8	181	-42.321%
2026-06-16	201.9900	201.9900	201.5000	201.5000	+2.124%	3	173	-40.789%
2026-06-15	199.2900	199.2900	197.3100	197.3100	-26.982%	8	186	-39.532%
2026-06-11	269.5100	270.2200	269.5100	270.2200	-1.084%	4	186	-55.847%
2026-06-10	264.5800	273.4700	264.5800	273.1800	+5.740%	60	182	-56.325%
2026-06-09	272.7000	280.8000	258.3500	258.3500	+3.589%	10	135	-53.818%
2026-06-05	249.4000	249.4000	249.4000	249.4000	+21.416%	1	130	-52.161%
2026-06-01	204.5900	205.5600	204.5900	205.4100	-0.102%	6	130	-41.916%
2026-05-29	207.9100	207.9100	205.0000	205.6200	-5.109%	15	127	-41.975%
2026-05-28	215.9000	216.6900	215.9000	216.6900	-3.320%	2	131	-44.940%
2026-05-27	224.1300	224.1300	224.1300	224.1300	-0.049%	10	131	-46.768%
2026-05-26	221.6600	224.2400	221.6600	224.2400	-9.482%	30	121	-46.794%
2026-05-21	249.0000	249.0000	247.5800	247.7300	-3.783%	4	121	-51.839%
2026-05-19	257.8100	257.8100	257.4700	257.4700	-2.962%	4	121	-53.661%
2026-05-13	265.3300	265.3300	265.3300	265.3300	-2.681%	1	123	-55.033%
2026-05-12	275.3100	275.7100	272.6400	272.6400	+4.256%	6	123	-56.239%
2026-05-11	261.5100	261.5100	261.5100	261.5100	-1.317%	2	123	-54.377%
2026-05-08	265.5800	265.5800	264.7200	265.0000	-3.661%	4	120	-54.977%
2026-05-07	268.6000	275.0700	268.6000	275.0700	-0.203%	3	121	-56.626%
2026-05-06	277.9000	277.9000	275.6300	275.6300	-6.471%	6	120	-56.714%
2026-05-05	294.6900	294.7000	294.6900	294.7000	-0.207%	4	118	-59.515%
2026-05-01	287.6900	295.3100	285.8000	295.3100	-10.585%	100	74	-59.598%
2026-04-23	330.2700	330.2700	330.2700	330.2700	-0.665%	2	74	-63.875%
2026-04-22	332.6700	332.7200	332.4800	332.4800	+0.093%	6	74	-64.115%
2026-04-17	325.6300	332.1700	325.4300	332.1700	-41.136%	6	74	-64.082%
2026-04-01	564.3000	564.3000	564.3000	564.3000	-18.073%	1	74	-78.857%
2026-03-27	688.6500	688.7800	688.6500	688.7800	+28.807%	2	74	-82.678%
2026-03-23	534.7400	534.7400	534.7400	534.7400	+4.843%	10	75	-77.688%
2026-03-03	510.4900	510.4900	510.0400	510.0400	+17.569%	2	67	-76.608%
2026-03-02	433.8200	433.8200	433.8200	433.8200	-0.659%	1	67	-72.498%
2026-02-27	436.7000	436.7000	436.7000	436.7000	-0.297%	1	67	-72.679%
2026-02-26	438.0000	438.0000	438.0000	438.0000	-4.617%	2	66	-72.760%
2026-02-23	453.2400	459.2000	451.8900	459.2000	+11.646%	21	64	-74.018%
2026-02-12	410.5000	411.3000	408.9000	411.3000	+0.440%	22	44	-70.992%
2026-02-11	419.7000	419.7000	409.5000	409.5000	-1.087%	17	38	-70.864%
2026-02-10	414.0000	414.0000	414.0000	414.0000	+4.167%	1	23	-71.181%
2026-02-09	397.4400	397.4400	397.4400	397.4400	-5.556%	1	23	-69.980%
2026-02-06	441.4300	441.4300	420.8200	420.8200	-7.927%	3	22	-71.648%
2026-02-05	457.0500	457.0500	457.0500	457.0500	+12.341%	1	19	-73.896%
2026-02-03	406.8400	406.8400	406.8400	406.8400	+3.285%	2	18	-70.674%
2026-02-02	392.0500	394.2000	392.0500	393.9000	-11.483%	17	17	-69.711%
2026-01-20	445.0000	445.0000	445.0000	445.0000	+10.586%	1	2	-73.189%
2026-01-16	402.4000	402.4000	402.4000	402.4000	+2.238%	1	1	-70.350%
2026-01-15	393.5900	393.5900	393.5900	393.5900	0.000%	1	1	-69.687%

.dark-mode .klTq8X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .klTq8X{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6950SPX Feb 19 2027 6950.00 Put (SPX270219P06950000)option OPRA

SPX20270219P6950
SPX Feb 19 2027 6950.00 Put (SPX270219P06950000)
option OPRA