SPX270219P06950000
SPX Feb 19 2027 6950.00 Put
optionOPRA
EODOct 28, 2026
76.27USD-3.063%(-2.41)7Vol3,137OI
SPX270219P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 77.49 | 77.49 | 74.97 | 76.27 | -3.063% | 7 | 3,133 | 0.000% |
| 2026-10-27 | 78.68 | 78.68 | 78.68 | 78.68 | -3.496% | 1 | 3,133 | -3.063% |
| 2026-10-26 | 81.92 | 81.93 | 81.53 | 81.53 | -16.482% | 39 | 3,132 | -6.452% |
| 2026-10-23 | 100.66 | 100.66 | 97.23 | 97.62 | -0.367% | 8 | 3,254 | -21.871% |
| 2026-10-22 | 89.80 | 97.98 | 89.80 | 97.98 | +33.179% | 6 | 3,243 | -22.158% |
| 2026-10-21 | 79.52 | 79.52 | 73.57 | 73.57 | -6.041% | 462 | 3,207 | +3.670% |
| 2026-10-20 | 77.86 | 78.30 | 77.86 | 78.30 | -6.574% | 3 | 3,194 | -2.593% |
| 2026-10-19 | 83.81 | 83.81 | 83.81 | 83.81 | -10.897% | 150 | 3,174 | -8.997% |
| 2026-10-16 | 75.10 | 96.50 | 75.10 | 94.06 | +19.456% | 29 | 3,175 | -18.913% |
| 2026-10-15 | 78.48 | 78.74 | 78.48 | 78.74 | -7.059% | 4 | 3,150 | -3.137% |
| 2026-10-14 | 74.87 | 84.72 | 74.87 | 84.72 | +18.258% | 3 | 3,148 | -9.974% |
| 2026-10-13 | 71.64 | 71.64 | 71.64 | 71.64 | +0.845% | 2 | 3,148 | +6.463% |
| 2026-10-09 | 72.48 | 72.55 | 70.94 | 71.04 | -10.076% | 417 | 3,031 | +7.362% |
| 2026-10-08 | 75.29 | 81.70 | 75.29 | 79.00 | +9.570% | 1,204 | 1,836 | -3.456% |
| 2026-10-07 | 76.00 | 76.00 | 72.10 | 72.10 | +0.069% | 50 | 1,847 | +5.784% |
| 2026-10-06 | 71.97 | 72.05 | 71.97 | 72.05 | -5.977% | 42 | 1,858 | +5.857% |
| 2026-10-05 | 78.08 | 78.08 | 76.63 | 76.63 | -10.059% | 15 | 1,857 | -0.470% |
| 2026-10-02 | 85.50 | 86.60 | 85.20 | 85.20 | -14.936% | 3 | 1,857 | -10.481% |
| 2026-10-01 | 101.49 | 101.68 | 100.16 | 100.16 | +12.793% | 6 | 1,853 | -23.852% |
| 2026-09-30 | 87.10 | 88.80 | 86.30 | 88.80 | -2.951% | 5 | 1,852 | -14.110% |
| 2026-09-29 | 93.20 | 93.20 | 90.70 | 91.50 | +3.437% | 3 | 1,852 | -16.645% |
| 2026-09-28 | 89.04 | 91.15 | 88.46 | 88.46 | +4.526% | 27 | 1,865 | -13.780% |
| 2026-09-25 | 93.87 | 93.87 | 84.63 | 84.63 | -6.558% | 5 | 1,865 | -9.878% |
| 2026-09-23 | 85.80 | 90.57 | 85.80 | 90.57 | +11.033% | 2 | 1,865 | -15.789% |
| 2026-09-22 | 81.81 | 81.81 | 81.57 | 81.57 | -4.204% | 25 | 1,872 | -6.497% |
| 2026-09-21 | 88.48 | 88.48 | 85.07 | 85.15 | -16.601% | 19 | 1,869 | -10.429% |
| 2026-09-18 | 104.45 | 106.20 | 102.10 | 102.10 | -0.584% | 13 | 1,867 | -25.299% |
| 2026-09-17 | 102.00 | 106.91 | 102.00 | 102.70 | -21.633% | 41 | 1,866 | -25.735% |
| 2026-09-16 | 110.55 | 131.05 | 110.55 | 131.05 | +12.460% | 6 | 1,866 | -41.801% |
| 2026-09-15 | 117.09 | 117.22 | 115.82 | 116.53 | +5.859% | 270 | 1,847 | -34.549% |
| 2026-09-14 | 118.37 | 118.37 | 109.52 | 110.08 | +3.313% | 129 | 1,794 | -30.714% |
| 2026-09-11 | 108.57 | 108.57 | 106.55 | 106.55 | -10.695% | 7 | 1,792 | -28.419% |
| 2026-09-10 | 119.36 | 119.36 | 119.31 | 119.31 | +5.202% | 2 | 1,792 | -36.074% |
| 2026-09-09 | 109.19 | 113.55 | 109.19 | 113.41 | +18.531% | 44 | 1,795 | -32.748% |
| 2026-09-04 | 95.68 | 95.68 | 95.68 | 95.68 | +0.084% | 45 | 1,749 | -20.286% |
| 2026-09-03 | 97.76 | 97.79 | 95.60 | 95.60 | -18.548% | 55 | 1,751 | -20.220% |
| 2026-09-01 | 115.45 | 117.37 | 115.45 | 117.37 | +6.506% | 3 | 1,751 | -35.017% |
| 2026-08-31 | 111.00 | 111.00 | 109.27 | 110.20 | +1.567% | 19 | 1,745 | -30.789% |
| 2026-08-28 | 107.99 | 109.42 | 107.99 | 108.50 | -2.340% | 10 | 1,735 | -29.705% |
| 2026-08-27 | 114.10 | 114.10 | 107.80 | 111.10 | -5.447% | 121 | 1,619 | -31.350% |
| 2026-08-26 | 117.50 | 117.50 | 117.50 | 117.50 | -2.083% | 5 | 1,624 | -35.089% |
| 2026-08-25 | 120.00 | 120.00 | 120.00 | 120.00 | -4.352% | 1 | 1,624 | -36.442% |
| 2026-08-24 | 125.00 | 125.99 | 124.99 | 125.46 | +2.249% | 7 | 1,624 | -39.208% |
| 2026-08-21 | 122.53 | 122.70 | 122.46 | 122.70 | -4.215% | 91 | 1,624 | -37.840% |
| 2026-08-20 | 128.10 | 128.10 | 128.10 | 128.10 | +5.086% | 1 | 1,624 | -40.461% |
| 2026-08-19 | 121.90 | 121.90 | 121.90 | 121.90 | -6.303% | 1 | 1,625 | -37.432% |
| 2026-08-18 | 131.74 | 131.74 | 130.10 | 130.10 | +3.172% | 3 | 1,625 | -41.376% |
| 2026-08-17 | 126.10 | 126.10 | 126.10 | 126.10 | +4.155% | 1 | 1,625 | -39.516% |
| 2026-08-14 | 121.05 | 121.07 | 121.05 | 121.07 | -4.444% | 9 | 1,628 | -37.003% |
| 2026-08-12 | 126.70 | 126.70 | 126.70 | 126.70 | -2.986% | 1 | 1,627 | -39.803% |
| 2026-08-11 | 130.60 | 130.60 | 130.60 | 130.60 | +2.584% | 15 | 1,627 | -41.600% |
| 2026-08-10 | 125.28 | 127.34 | 125.28 | 127.31 | -1.080% | 18 | 1,639 | -40.091% |
| 2026-08-07 | 127.03 | 128.70 | 127.03 | 128.70 | -2.640% | 10 | 1,637 | -40.738% |
| 2026-08-06 | 132.16 | 132.19 | 132.16 | 132.19 | +0.152% | 4 | 1,637 | -42.303% |
| 2026-08-05 | 129.67 | 133.24 | 129.67 | 131.99 | +0.182% | 66 | 1,636 | -42.215% |
| 2026-08-04 | 142.34 | 142.34 | 131.75 | 131.75 | -11.160% | 19 | 1,636 | -42.110% |
| 2026-08-03 | 151.47 | 151.47 | 148.30 | 148.30 | -12.724% | 4 | 1,635 | -48.570% |
| 2026-07-31 | 181.59 | 182.67 | 169.92 | 169.92 | -14.484% | 42 | 1,605 | -55.114% |
| 2026-07-24 | 198.70 | 198.70 | 198.70 | 198.70 | -4.494% | 1 | 1,603 | -61.616% |
| 2026-07-23 | 207.53 | 208.05 | 207.53 | 208.05 | +15.886% | 5 | 1,603 | -63.341% |
| 2026-07-22 | 179.53 | 179.53 | 179.53 | 179.53 | +0.274% | 4 | 1,603 | -57.517% |
| 2026-07-21 | 179.48 | 179.58 | 178.10 | 179.04 | -3.222% | 55 | 1,603 | -57.401% |
| 2026-07-20 | 184.93 | 185.00 | 182.08 | 185.00 | -7.087% | 12 | 1,603 | -58.773% |
| 2026-07-17 | 191.00 | 199.11 | 191.00 | 199.11 | +8.525% | 2 | 1,603 | -61.695% |
| 2026-07-16 | 183.47 | 183.47 | 183.47 | 183.47 | +7.186% | 20 | 1,603 | -58.429% |
| 2026-07-15 | 171.17 | 171.17 | 171.17 | 171.17 | -5.629% | 10 | 1,603 | -55.442% |
| 2026-07-14 | 181.38 | 181.38 | 181.38 | 181.38 | +5.515% | 4 | 1,603 | -57.950% |
| 2026-07-10 | 172.84 | 172.84 | 171.90 | 171.90 | -4.351% | 22 | 1,603 | -55.631% |
| 2026-07-06 | 181.58 | 181.92 | 179.72 | 179.72 | -4.648% | 1,551 | 252 | -57.562% |
| 2026-06-30 | 188.59 | 189.95 | 188.48 | 188.48 | -18.297% | 5 | 247 | -59.534% |
| 2026-06-26 | 245.05 | 245.05 | 230.69 | 230.69 | +1.904% | 32 | 232 | -66.938% |
| 2026-06-25 | 227.62 | 227.62 | 224.80 | 226.38 | -2.578% | 70 | 181 | -66.309% |
| 2026-06-23 | 231.98 | 232.37 | 231.98 | 232.37 | +12.337% | 2 | 181 | -67.177% |
| 2026-06-22 | 206.85 | 206.85 | 206.85 | 206.85 | +2.655% | 8 | 173 | -63.128% |
| 2026-06-16 | 201.99 | 201.99 | 201.50 | 201.50 | +2.124% | 3 | 170 | -62.149% |
| 2026-06-15 | 199.29 | 199.29 | 197.31 | 197.31 | -26.982% | 8 | 186 | -61.345% |
| 2026-06-11 | 269.51 | 270.22 | 269.51 | 270.22 | -1.084% | 4 | 182 | -71.775% |
| 2026-06-10 | 264.58 | 273.47 | 264.58 | 273.18 | +5.740% | 60 | 135 | -72.081% |
| 2026-06-09 | 272.70 | 280.80 | 258.35 | 258.35 | +3.589% | 10 | 130 | -70.478% |
| 2026-06-05 | 249.40 | 249.40 | 249.40 | 249.40 | +21.416% | 1 | 130 | -69.419% |
| 2026-06-01 | 204.59 | 205.56 | 204.59 | 205.41 | -0.102% | 6 | 127 | -62.869% |
| 2026-05-29 | 207.91 | 207.91 | 205.00 | 205.62 | -5.109% | 15 | 131 | -62.907% |
| 2026-05-28 | 215.90 | 216.69 | 215.90 | 216.69 | -3.320% | 2 | 131 | -64.802% |
| 2026-05-27 | 224.13 | 224.13 | 224.13 | 224.13 | -0.049% | 10 | 121 | -65.971% |
| 2026-05-26 | 221.66 | 224.24 | 221.66 | 224.24 | -9.482% | 30 | 121 | -65.987% |
| 2026-05-21 | 249.00 | 249.00 | 247.58 | 247.73 | -3.783% | 4 | 121 | -69.212% |
| 2026-05-19 | 257.81 | 257.81 | 257.47 | 257.47 | -2.962% | 4 | 123 | -70.377% |
| 2026-05-13 | 265.33 | 265.33 | 265.33 | 265.33 | -2.681% | 1 | 124 | -71.255% |
| 2026-05-12 | 275.31 | 275.71 | 272.64 | 272.64 | +4.256% | 6 | 120 | -72.025% |
| 2026-05-11 | 261.51 | 261.51 | 261.51 | 261.51 | -1.317% | 2 | 120 | -70.835% |
| 2026-05-08 | 265.58 | 265.58 | 264.72 | 265.00 | -3.661% | 4 | 121 | -71.219% |
| 2026-05-07 | 268.60 | 275.07 | 268.60 | 275.07 | -0.203% | 3 | 120 | -72.273% |
| 2026-05-06 | 277.90 | 277.90 | 275.63 | 275.63 | -6.471% | 6 | 118 | -72.329% |
| 2026-05-05 | 294.69 | 294.70 | 294.69 | 294.70 | -0.207% | 4 | 116 | -74.119% |
| 2026-05-01 | 287.69 | 295.31 | 285.80 | 295.31 | -10.585% | 100 | 74 | -74.173% |
| 2026-04-23 | 330.27 | 330.27 | 330.27 | 330.27 | -0.665% | 2 | 74 | -76.907% |
| 2026-04-22 | 332.67 | 332.72 | 332.48 | 332.48 | +0.093% | 6 | 74 | -77.060% |
| 2026-04-17 | 325.63 | 332.17 | 325.43 | 332.17 | -41.136% | 6 | 74 | -77.039% |
| 2026-04-01 | 564.30 | 564.30 | 564.30 | 564.30 | -18.073% | 1 | 74 | -86.484% |
| 2026-03-27 | 688.65 | 688.78 | 688.65 | 688.78 | +28.807% | 2 | 74 | -88.927% |
| 2026-03-23 | 534.74 | 534.74 | 534.74 | 534.74 | +4.843% | 10 | 75 | -85.737% |
| 2026-03-03 | 510.49 | 510.49 | 510.04 | 510.04 | +17.569% | 2 | 67 | -85.046% |
| 2026-03-02 | 433.82 | 433.82 | 433.82 | 433.82 | -0.659% | 1 | 67 | -82.419% |
| 2026-02-27 | 436.70 | 436.70 | 436.70 | 436.70 | -0.297% | 1 | 67 | -82.535% |
| 2026-02-26 | 438.00 | 438.00 | 438.00 | 438.00 | -4.617% | 2 | 66 | -82.587% |
| 2026-02-23 | 453.24 | 459.20 | 451.89 | 459.20 | +11.646% | 21 | 64 | -83.391% |
| 2026-02-12 | 410.50 | 411.30 | 408.90 | 411.30 | +0.440% | 22 | 44 | -81.456% |
| 2026-02-11 | 419.70 | 419.70 | 409.50 | 409.50 | -1.087% | 17 | 38 | -81.375% |
| 2026-02-10 | 414.00 | 414.00 | 414.00 | 414.00 | +4.167% | 1 | 23 | -81.577% |
| 2026-02-09 | 397.44 | 397.44 | 397.44 | 397.44 | -5.556% | 1 | 23 | -80.810% |
| 2026-02-06 | 441.43 | 441.43 | 420.82 | 420.82 | -7.927% | 3 | 22 | -81.876% |
| 2026-02-05 | 457.05 | 457.05 | 457.05 | 457.05 | +12.341% | 1 | 19 | -83.313% |
| 2026-02-03 | 406.84 | 406.84 | 406.84 | 406.84 | +3.285% | 2 | 18 | -81.253% |
| 2026-02-02 | 392.05 | 394.20 | 392.05 | 393.90 | -11.483% | 17 | 17 | -80.637% |
| 2026-01-20 | 445.00 | 445.00 | 445.00 | 445.00 | +10.586% | 1 | 2 | -82.861% |
| 2026-01-16 | 402.40 | 402.40 | 402.40 | 402.40 | +2.238% | 1 | 1 | -81.046% |
| 2026-01-15 | 393.59 | 393.59 | 393.59 | 393.59 | 0.000% | 1 | 1 | -80.622% |