SPX270219P06975000
SPX Feb 19 2027 6975.00 Put
optionOPRA
EODOct 28, 2026
80.56USD-4.209%(-3.54)1Vol708OI
SPX270219P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 80.56 | 80.56 | 80.56 | 80.56 | -4.209% | 1 | 708 | 0.000% |
| 2026-10-26 | 92.00 | 92.00 | 84.10 | 84.10 | -17.468% | 10 | 722 | -4.209% |
| 2026-10-23 | 98.11 | 101.90 | 98.10 | 101.90 | +7.150% | 14 | 728 | -20.942% |
| 2026-10-22 | 96.42 | 96.42 | 95.10 | 95.10 | +24.249% | 16 | 716 | -15.289% |
| 2026-10-21 | 77.21 | 77.21 | 76.54 | 76.54 | -5.120% | 63 | 713 | +5.252% |
| 2026-10-20 | 80.67 | 80.67 | 80.67 | 80.67 | -16.456% | 1 | 713 | -0.136% |
| 2026-10-16 | 75.70 | 103.30 | 75.70 | 96.56 | +12.149% | 105 | 737 | -16.570% |
| 2026-10-14 | 82.49 | 86.10 | 82.34 | 86.10 | +18.107% | 121 | 757 | -6.434% |
| 2026-10-09 | 74.00 | 74.00 | 72.90 | 72.90 | -9.272% | 8 | 801 | +10.508% |
| 2026-10-08 | 82.05 | 82.05 | 80.35 | 80.35 | +7.693% | 200 | 801 | +0.261% |
| 2026-10-07 | 78.42 | 78.42 | 74.61 | 74.61 | +3.654% | 106 | 795 | +7.975% |
| 2026-10-06 | 71.73 | 72.07 | 71.38 | 71.98 | -11.169% | 216 | 922 | +11.920% |
| 2026-10-05 | 81.03 | 81.03 | 81.03 | 81.03 | -5.779% | 1 | 921 | -0.580% |
| 2026-10-02 | 86.00 | 86.00 | 86.00 | 86.00 | -2.173% | 8 | 914 | -6.326% |
| 2026-09-30 | 87.91 | 87.91 | 87.91 | 87.91 | -4.643% | 1 | 913 | -8.361% |
| 2026-09-28 | 91.75 | 92.19 | 91.75 | 92.19 | +8.115% | 2 | 912 | -12.615% |
| 2026-09-22 | 85.27 | 85.27 | 85.27 | 85.27 | -4.491% | 4 | 908 | -5.524% |
| 2026-09-21 | 91.92 | 91.92 | 89.28 | 89.28 | -16.169% | 7 | 910 | -9.767% |
| 2026-09-18 | 108.84 | 108.84 | 106.50 | 106.50 | +0.852% | 3 | 908 | -24.357% |
| 2026-09-17 | 108.98 | 110.60 | 105.60 | 105.60 | -16.144% | 82 | 921 | -23.712% |
| 2026-09-16 | 116.42 | 134.30 | 113.65 | 125.93 | +6.477% | 16 | 922 | -36.028% |
| 2026-09-15 | 120.17 | 120.17 | 118.27 | 118.27 | +4.350% | 8 | 930 | -31.885% |
| 2026-09-14 | 118.15 | 118.15 | 112.29 | 113.34 | +3.507% | 311 | 620 | -28.922% |
| 2026-09-11 | 111.48 | 111.48 | 108.52 | 109.50 | -13.678% | 23 | 598 | -26.429% |
| 2026-09-10 | 124.70 | 126.85 | 123.89 | 126.85 | +10.103% | 313 | 393 | -36.492% |
| 2026-09-09 | 116.65 | 116.65 | 114.05 | 115.21 | +9.640% | 152 | 438 | -30.076% |
| 2026-09-08 | 106.75 | 107.24 | 105.08 | 105.08 | +5.661% | 132 | 317 | -23.335% |
| 2026-09-04 | 100.68 | 100.94 | 98.67 | 99.45 | +1.294% | 15 | 321 | -18.994% |
| 2026-09-03 | 105.45 | 105.45 | 98.18 | 98.18 | -13.038% | 9 | 327 | -17.947% |
| 2026-09-02 | 117.90 | 117.90 | 112.90 | 112.90 | -7.093% | 21 | 307 | -28.645% |
| 2026-09-01 | 115.18 | 122.46 | 115.18 | 121.52 | +11.231% | 87 | 248 | -33.706% |
| 2026-08-31 | 109.25 | 109.25 | 109.25 | 109.25 | -2.000% | 1 | 248 | -26.261% |
| 2026-08-28 | 112.25 | 113.33 | 111.48 | 111.48 | -0.624% | 6 | 243 | -27.736% |
| 2026-08-27 | 113.44 | 113.46 | 112.18 | 112.18 | -5.802% | 6 | 240 | -28.187% |
| 2026-08-26 | 119.30 | 119.30 | 119.09 | 119.09 | -3.586% | 11 | 235 | -32.354% |
| 2026-08-25 | 126.56 | 126.56 | 123.52 | 123.52 | -2.394% | 5 | 235 | -34.780% |
| 2026-08-24 | 129.03 | 129.27 | 126.55 | 126.55 | -0.276% | 3 | 235 | -36.341% |
| 2026-08-21 | 128.07 | 128.07 | 126.90 | 126.90 | -4.930% | 65 | 222 | -36.517% |
| 2026-08-20 | 131.60 | 133.48 | 131.60 | 133.48 | +6.613% | 8 | 221 | -39.646% |
| 2026-08-19 | 127.07 | 127.50 | 125.20 | 125.20 | -6.706% | 13 | 217 | -35.655% |
| 2026-08-18 | 135.35 | 135.35 | 132.80 | 134.20 | +4.452% | 4 | 215 | -39.970% |
| 2026-08-17 | 125.56 | 128.48 | 125.56 | 128.48 | +4.540% | 4 | 215 | -37.298% |
| 2026-08-14 | 121.36 | 122.90 | 121.36 | 122.90 | +0.327% | 4 | 214 | -34.451% |
| 2026-08-13 | 122.00 | 124.73 | 121.90 | 122.50 | -2.662% | 19 | 216 | -34.237% |
| 2026-08-12 | 129.40 | 129.40 | 125.85 | 125.85 | -5.468% | 2 | 216 | -35.987% |
| 2026-08-11 | 133.13 | 133.13 | 133.13 | 133.13 | +3.266% | 2 | 216 | -39.488% |
| 2026-08-10 | 128.92 | 128.92 | 128.92 | 128.92 | -2.185% | 1 | 217 | -37.512% |
| 2026-08-07 | 132.93 | 132.93 | 131.80 | 131.80 | -2.795% | 10 | 216 | -38.877% |
| 2026-08-06 | 136.82 | 136.82 | 135.59 | 135.59 | +1.277% | 3 | 216 | -40.586% |
| 2026-08-05 | 134.88 | 134.88 | 132.90 | 133.88 | -0.830% | 42 | 209 | -39.827% |
| 2026-08-04 | 145.68 | 146.00 | 135.00 | 135.00 | -11.649% | 32 | 207 | -40.326% |
| 2026-08-03 | 153.35 | 153.35 | 152.80 | 152.80 | -11.574% | 2 | 209 | -47.277% |
| 2026-07-31 | 172.80 | 172.80 | 172.80 | 172.80 | -11.507% | 1 | 209 | -53.380% |
| 2026-07-30 | 195.27 | 195.27 | 195.27 | 195.27 | -7.014% | 1 | 210 | -58.744% |
| 2026-07-29 | 210.00 | 210.00 | 210.00 | 210.00 | +10.311% | 5 | 205 | -61.638% |
| 2026-07-28 | 194.87 | 194.87 | 190.37 | 190.37 | -3.980% | 2 | 207 | -57.682% |
| 2026-07-27 | 198.92 | 198.92 | 198.26 | 198.26 | -0.920% | 25 | 208 | -59.366% |
| 2026-07-24 | 203.40 | 203.40 | 200.10 | 200.10 | -5.826% | 2 | 207 | -59.740% |
| 2026-07-23 | 209.86 | 212.48 | 209.86 | 212.48 | +14.298% | 2 | 207 | -62.086% |
| 2026-07-22 | 180.67 | 185.90 | 180.67 | 185.90 | +1.897% | 6 | 203 | -56.665% |
| 2026-07-21 | 187.95 | 187.95 | 182.44 | 182.44 | -10.626% | 29 | 175 | -55.843% |
| 2026-07-17 | 197.54 | 204.13 | 197.49 | 204.13 | +13.217% | 29 | 174 | -60.535% |
| 2026-07-14 | 184.22 | 185.36 | 180.30 | 180.30 | -1.872% | 37 | 160 | -55.319% |
| 2026-07-09 | 183.74 | 183.74 | 183.74 | 183.74 | +0.542% | 4 | 156 | -56.155% |
| 2026-07-06 | 185.83 | 185.83 | 182.75 | 182.75 | -5.183% | 3 | 155 | -55.918% |
| 2026-07-02 | 192.86 | 192.86 | 192.74 | 192.74 | -8.219% | 2 | 155 | -58.203% |
| 2026-06-29 | 210.00 | 210.00 | 210.00 | 210.00 | -12.423% | 4 | 159 | -61.638% |
| 2026-06-26 | 239.79 | 239.79 | 239.79 | 239.79 | -0.856% | 6 | 158 | -66.404% |
| 2026-06-25 | 241.86 | 241.86 | 241.86 | 241.86 | +16.006% | 2 | 158 | -66.691% |
| 2026-06-17 | 208.06 | 208.49 | 208.06 | 208.49 | +0.895% | 4 | 160 | -61.360% |
| 2026-06-15 | 205.16 | 206.64 | 205.16 | 206.64 | -12.329% | 4 | 162 | -61.014% |
| 2026-06-12 | 242.77 | 242.77 | 235.70 | 235.70 | -12.955% | 64 | 166 | -65.821% |
| 2026-06-11 | 270.78 | 270.78 | 270.78 | 270.78 | +5.186% | 2 | 164 | -70.249% |
| 2026-06-10 | 257.43 | 257.43 | 257.43 | 257.43 | -1.635% | 4 | 160 | -68.706% |
| 2026-06-09 | 265.89 | 265.89 | 261.71 | 261.71 | +21.726% | 6 | 158 | -69.218% |
| 2026-06-03 | 215.00 | 215.00 | 215.00 | 215.00 | +2.674% | 1 | 158 | -62.530% |
| 2026-06-01 | 209.54 | 209.54 | 209.39 | 209.40 | -2.745% | 4 | 159 | -61.528% |
| 2026-05-28 | 214.92 | 215.31 | 214.92 | 215.31 | -5.978% | 12 | 171 | -62.584% |
| 2026-05-26 | 225.85 | 229.72 | 225.55 | 229.00 | -1.780% | 26 | 185 | -64.821% |
| 2026-05-22 | 233.15 | 233.15 | 233.15 | 233.15 | -10.933% | 2 | 186 | -65.447% |
| 2026-05-19 | 263.23 | 263.23 | 261.59 | 261.77 | -4.184% | 6 | 182 | -69.225% |
| 2026-05-12 | 282.31 | 282.40 | 273.20 | 273.20 | -3.395% | 18 | 182 | -70.512% |
| 2026-05-07 | 275.43 | 282.80 | 275.43 | 282.80 | -5.291% | 12 | 175 | -71.513% |
| 2026-05-05 | 298.60 | 298.60 | 298.60 | 298.60 | +2.302% | 2 | 177 | -73.021% |
| 2026-05-01 | 292.24 | 292.26 | 291.88 | 291.88 | -10.400% | 116 | 121 | -72.400% |
| 2026-04-27 | 325.72 | 325.76 | 325.72 | 325.76 | -3.914% | 4 | 121 | -75.270% |
| 2026-04-24 | 339.02 | 339.03 | 339.02 | 339.03 | -6.962% | 2 | 119 | -76.238% |
| 2026-04-21 | 363.80 | 364.40 | 363.80 | 364.40 | -1.354% | 9 | 115 | -77.892% |
| 2026-04-16 | 370.10 | 370.10 | 369.40 | 369.40 | -1.417% | 6 | 115 | -78.192% |
| 2026-04-15 | 374.71 | 374.71 | 374.71 | 374.71 | -1.831% | 3 | 114 | -78.501% |
| 2026-04-14 | 382.30 | 382.30 | 381.70 | 381.70 | -8.833% | 9 | 114 | -78.894% |
| 2026-04-13 | 418.87 | 418.89 | 418.68 | 418.68 | -27.275% | 110 | 105 | -80.759% |
| 2026-04-01 | 575.70 | 575.70 | 575.70 | 575.70 | -15.453% | 1 | 46 | -86.007% |
| 2026-03-27 | 679.82 | 680.92 | 679.82 | 680.92 | +28.267% | 4 | 46 | -88.169% |
| 2026-03-09 | 530.46 | 530.86 | 530.46 | 530.86 | +27.749% | 2 | 46 | -84.825% |
| 2026-02-25 | 415.55 | 415.55 | 415.55 | 415.55 | -9.836% | 1 | 46 | -80.614% |
| 2026-02-19 | 460.88 | 460.88 | 460.88 | 460.88 | +9.969% | 2 | 46 | -82.520% |
| 2026-02-12 | 416.20 | 419.30 | 416.20 | 419.10 | +2.269% | 41 | 44 | -80.778% |
| 2026-02-10 | 409.80 | 409.80 | 409.80 | 409.80 | +1.175% | 2 | 5 | -80.342% |
| 2026-02-09 | 405.04 | 405.04 | 405.04 | 405.04 | +0.882% | 1 | 3 | -80.111% |
| 2026-02-02 | 401.80 | 401.80 | 401.50 | 401.50 | 0.000% | 2 | 2 | -79.935% |