Dark

SPX20270219P6975
SPX Feb 19 2027 6975.00 Put (SPX270219P06975000)
option OPRA

EOD

Sep 10, 2026

126.85+10.103%(+11.64)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	124.7000	126.8500	123.8900	126.8500	+10.103%	313	598	0.000%
2026-09-09	116.6500	116.6500	114.0500	115.2100	+9.640%	152	393	+10.103%
2026-09-08	106.7500	107.2400	105.0800	105.0800	+5.661%	132	438	+20.718%
2026-09-04	100.6800	100.9400	98.6700	99.4500	+1.294%	15	321	+27.552%
2026-09-03	105.4500	105.4500	98.1800	98.1800	-13.038%	9	321	+29.201%
2026-09-02	117.9000	117.9000	112.9000	112.9000	-7.093%	21	327	+12.356%
2026-09-01	115.1800	122.4600	115.1800	121.5200	+11.231%	87	307	+4.386%
2026-08-31	109.2500	109.2500	109.2500	109.2500	-2.000%	1	248	+16.110%
2026-08-28	112.2500	113.3300	111.4800	111.4800	-0.624%	6	248	+13.787%
2026-08-27	113.4400	113.4600	112.1800	112.1800	-5.802%	6	243	+13.077%
2026-08-26	119.3000	119.3000	119.0900	119.0900	-3.586%	11	240	+6.516%
2026-08-25	126.5600	126.5600	123.5200	123.5200	-2.394%	5	235	+2.696%
2026-08-24	129.0300	129.2700	126.5500	126.5500	-0.276%	3	235	+0.237%
2026-08-21	128.0700	128.0700	126.9000	126.9000	-4.930%	65	235	-0.039%
2026-08-20	131.6000	133.4800	131.6000	133.4800	+6.613%	8	222	-4.967%
2026-08-19	127.0700	127.5000	125.2000	125.2000	-6.706%	13	221	+1.318%
2026-08-18	135.3500	135.3500	132.8000	134.2000	+4.452%	4	217	-5.477%
2026-08-17	125.5600	128.4800	125.5600	128.4800	+4.540%	4	215	-1.269%
2026-08-14	121.3600	122.9000	121.3600	122.9000	+0.327%	4	215	+3.214%
2026-08-13	122.0000	124.7300	121.9000	122.5000	-2.662%	19	214	+3.551%
2026-08-12	129.4000	129.4000	125.8500	125.8500	-5.468%	2	216	+0.795%
2026-08-11	133.1300	133.1300	133.1300	133.1300	+3.266%	2	216	-4.717%
2026-08-10	128.9200	128.9200	128.9200	128.9200	-2.185%	1	216	-1.606%
2026-08-07	132.9300	132.9300	131.8000	131.8000	-2.795%	10	217	-3.756%
2026-08-06	136.8200	136.8200	135.5900	135.5900	+1.277%	3	216	-6.446%
2026-08-05	134.8800	134.8800	132.9000	133.8800	-0.830%	42	216	-5.251%
2026-08-04	145.6800	146.0000	135.0000	135.0000	-11.649%	32	209	-6.037%
2026-08-03	153.3500	153.3500	152.8000	152.8000	-11.574%	2	207	-16.983%
2026-07-31	172.8000	172.8000	172.8000	172.8000	-11.507%	1	209	-26.591%
2026-07-30	195.2700	195.2700	195.2700	195.2700	-7.014%	1	209	-35.039%
2026-07-29	210.0000	210.0000	210.0000	210.0000	+10.311%	5	210	-39.595%
2026-07-28	194.8700	194.8700	190.3700	190.3700	-3.980%	2	205	-33.367%
2026-07-27	198.9200	198.9200	198.2600	198.2600	-0.920%	25	207	-36.018%
2026-07-24	203.4000	203.4000	200.1000	200.1000	-5.826%	2	208	-36.607%
2026-07-23	209.8600	212.4800	209.8600	212.4800	+14.298%	2	207	-40.300%
2026-07-22	180.6700	185.9000	180.6700	185.9000	+1.897%	6	207	-31.764%
2026-07-21	187.9500	187.9500	182.4400	182.4400	-10.626%	29	203	-30.470%
2026-07-17	197.5400	204.1300	197.4900	204.1300	+13.217%	29	175	-37.858%
2026-07-14	184.2200	185.3600	180.3000	180.3000	-1.872%	37	174	-29.645%
2026-07-09	183.7400	183.7400	183.7400	183.7400	+0.542%	4	160	-30.962%
2026-07-06	185.8300	185.8300	182.7500	182.7500	-5.183%	3	156	-30.588%
2026-07-02	192.8600	192.8600	192.7400	192.7400	-8.219%	2	155	-34.186%
2026-06-29	210.0000	210.0000	210.0000	210.0000	-12.423%	4	155	-39.595%
2026-06-26	239.7900	239.7900	239.7900	239.7900	-0.856%	6	159	-47.100%
2026-06-25	241.8600	241.8600	241.8600	241.8600	+16.006%	2	158	-47.552%
2026-06-17	208.0600	208.4900	208.0600	208.4900	+0.895%	4	166	-39.158%
2026-06-15	205.1600	206.6400	205.1600	206.6400	-12.329%	4	166	-38.613%
2026-06-12	242.7700	242.7700	235.7000	235.7000	-12.955%	64	166	-46.182%
2026-06-11	270.7800	270.7800	270.7800	270.7800	+5.186%	2	166	-53.154%
2026-06-10	257.4300	257.4300	257.4300	257.4300	-1.635%	4	160	-50.724%
2026-06-09	265.8900	265.8900	261.7100	261.7100	+21.726%	6	160	-51.530%
2026-06-03	215.0000	215.0000	215.0000	215.0000	+2.674%	1	158	-41.000%
2026-06-01	209.5400	209.5400	209.3900	209.4000	-2.745%	4	158	-39.422%
2026-05-28	214.9200	215.3100	214.9200	215.3100	-5.978%	12	159	-41.085%
2026-05-26	225.8500	229.7200	225.5500	229.0000	-1.780%	26	171	-44.607%
2026-05-22	233.1500	233.1500	233.1500	233.1500	-10.933%	2	185	-45.593%
2026-05-19	263.2300	263.2300	261.5900	261.7700	-4.184%	6	186	-51.541%
2026-05-12	282.3100	282.4000	273.2000	273.2000	-3.395%	18	182	-53.569%
2026-05-07	275.4300	282.8000	275.4300	282.8000	-5.291%	12	182	-55.145%
2026-05-05	298.6000	298.6000	298.6000	298.6000	+2.302%	2	175	-57.518%
2026-05-01	292.2400	292.2600	291.8800	291.8800	-10.400%	116	121	-56.540%
2026-04-27	325.7200	325.7600	325.7200	325.7600	-3.914%	4	121	-61.060%
2026-04-24	339.0200	339.0300	339.0200	339.0300	-6.962%	2	119	-62.584%
2026-04-21	363.8000	364.4000	363.8000	364.4000	-1.354%	9	115	-65.189%
2026-04-16	370.1000	370.1000	369.4000	369.4000	-1.417%	6	115	-65.661%
2026-04-15	374.7100	374.7100	374.7100	374.7100	-1.831%	3	114	-66.147%
2026-04-14	382.3000	382.3000	381.7000	381.7000	-8.833%	9	114	-66.767%
2026-04-13	418.8700	418.8900	418.6800	418.6800	-27.275%	110	105	-69.702%
2026-04-01	575.7000	575.7000	575.7000	575.7000	-15.453%	1	46	-77.966%
2026-03-27	679.8200	680.9200	679.8200	680.9200	+28.267%	4	46	-81.371%
2026-03-09	530.4600	530.8600	530.4600	530.8600	+27.749%	2	46	-76.105%
2026-02-25	415.5500	415.5500	415.5500	415.5500	-9.836%	1	46	-69.474%
2026-02-19	460.8800	460.8800	460.8800	460.8800	+9.969%	2	46	-72.477%
2026-02-12	416.2000	419.3000	416.2000	419.1000	+2.269%	41	44	-69.733%
2026-02-10	409.8000	409.8000	409.8000	409.8000	+1.175%	2	5	-69.046%
2026-02-09	405.0400	405.0400	405.0400	405.0400	+0.882%	1	3	-68.682%
2026-02-02	401.8000	401.8000	401.5000	401.5000	0.000%	2	2	-68.406%

.dark-mode .xmn8Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xmn8Zy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P6975SPX Feb 19 2027 6975.00 Put (SPX270219P06975000)option OPRA

SPX20270219P6975
SPX Feb 19 2027 6975.00 Put (SPX270219P06975000)
option OPRA