Dark

SPX20270219P7000
SPX Feb 19 2027 7000.00 Put (SPX270219P07000000)
option OPRA

EOD

Jul 7, 2026

191.80-6.164%(-12.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	194.5700	194.5700	191.8000	191.8000	-6.164%	5	4,422	0.000%
2026-07-02	204.4000	204.4000	204.4000	204.4000	+2.662%	6	4,417	-6.164%
2026-06-30	205.6600	205.6600	198.1700	199.1000	-7.210%	14	4,417	-3.666%
2026-06-29	215.0500	216.0100	214.5700	214.5700	-10.782%	13	4,415	-10.612%
2026-06-26	237.4600	240.5000	236.5500	240.5000	+1.631%	14	4,422	-20.249%
2026-06-25	236.6400	236.6400	236.6400	236.6400	-4.179%	1	4,412	-18.949%
2026-06-24	235.8700	246.9600	235.8700	246.9600	+2.742%	2	4,412	-22.336%
2026-06-23	236.3300	246.6200	236.3300	240.3700	+11.046%	15	4,411	-20.206%
2026-06-22	216.2300	219.0900	216.2300	216.4600	-9.134%	9	4,411	-11.392%
2026-06-17	213.3000	238.2200	211.8000	238.2200	+13.926%	19	4,398	-19.486%
2026-06-16	209.9000	209.9000	209.1000	209.1000	+1.289%	4	4,398	-8.274%
2026-06-15	208.7900	210.9500	206.4400	206.4400	-14.842%	37	4,395	-7.092%
2026-06-12	258.1000	258.1000	241.5200	242.4200	-3.195%	11	4,395	-20.881%
2026-06-11	298.5000	298.5000	249.3700	250.4200	-14.910%	12	4,395	-23.409%
2026-06-10	262.7100	294.3000	260.7300	294.3000	+13.415%	92	4,388	-34.828%
2026-06-09	237.0000	300.3100	237.0000	259.4900	+4.972%	79	4,326	-26.086%
2026-06-08	243.5000	247.2000	238.1000	247.2000	-9.094%	63	4,314	-22.411%
2026-06-05	232.4900	271.9300	232.4900	271.9300	+27.070%	16	4,314	-29.467%
2026-06-04	226.7000	227.0000	212.2000	214.0000	-3.907%	53	4,304	-10.374%
2026-06-03	218.2000	222.7000	218.2000	222.7000	+5.871%	7	4,304	-13.875%
2026-06-01	213.4200	213.6300	210.3500	210.3500	-1.277%	3	4,303	-8.819%
2026-05-29	215.1700	215.1700	213.0700	213.0700	-3.035%	5	4,303	-9.983%
2026-05-28	221.7100	221.7100	219.7400	219.7400	-5.248%	14	4,310	-12.715%
2026-05-27	234.6200	234.6200	231.9100	231.9100	-0.897%	2	3,903	-17.296%
2026-05-26	230.7800	234.0100	230.7800	234.0100	-2.137%	3	3,901	-18.038%
2026-05-22	241.4700	241.5900	239.1200	239.1200	-10.496%	5	3,901	-19.789%
2026-05-19	272.0000	275.6000	266.8400	267.1600	-0.518%	9	3,901	-28.208%
2026-05-18	271.8300	271.8300	268.5500	268.5500	+1.145%	4	3,901	-28.579%
2026-05-15	271.7000	271.7000	265.5100	265.5100	+3.384%	15	3,901	-27.762%
2026-05-14	256.8600	256.8600	256.7900	256.8200	-3.885%	6	3,884	-25.317%
2026-05-13	265.3100	267.2000	265.3100	267.2000	-2.801%	2	3,884	-28.219%
2026-05-12	279.5600	288.1000	274.9000	274.9000	+1.014%	111	3,884	-30.229%
2026-05-11	273.6700	273.6700	269.4700	272.1400	-1.605%	67	3,884	-29.522%
2026-05-08	276.5800	276.5800	276.5800	276.5800	-3.351%	2	3,798	-30.653%
2026-05-07	286.1700	286.1700	286.1700	286.1700	-0.428%	3	3,799	-32.977%
2026-05-06	293.2600	293.2600	284.6400	287.4000	-5.305%	9	3,796	-33.264%
2026-05-05	303.5000	303.5000	303.5000	303.5000	-6.110%	1	3,796	-36.804%
2026-05-04	313.5500	323.3900	313.5500	323.2500	+8.875%	2,302	3,795	-40.665%
2026-05-01	297.8000	297.8000	296.9000	296.9000	-6.420%	76	1,658	-35.399%
2026-04-30	327.2000	327.2000	317.2700	317.2700	-6.584%	3	1,658	-39.547%
2026-04-29	339.6300	339.6300	339.6300	339.6300	-0.264%	6	1,660	-43.527%
2026-04-28	340.5300	340.5300	340.5300	340.5300	-8.213%	5	1,660	-43.676%
2026-04-21	368.5400	371.5000	358.8400	371.0000	+5.773%	37	1,564	-48.302%
2026-04-20	346.5300	355.9800	346.0200	350.7500	+1.470%	12	1,564	-45.317%
2026-04-17	345.6700	345.6700	345.6700	345.6700	-7.302%	2	1,565	-44.514%
2026-04-16	377.5400	377.5400	372.9000	372.9000	-2.802%	10	1,563	-48.565%
2026-04-15	381.7000	383.6900	381.7000	383.6500	-1.335%	4	1,560	-50.007%
2026-04-14	390.0000	390.0000	388.8400	388.8400	-11.173%	718	1,558	-50.674%
2026-04-10	435.5600	439.9600	435.5600	437.7500	-1.379%	6	856	-56.185%
2026-04-09	470.7400	470.7400	440.6100	443.8700	-7.142%	18	856	-56.789%
2026-04-08	467.5000	478.0200	467.5000	478.0100	-17.402%	27	853	-59.875%
2026-04-07	590.7300	597.3300	575.6700	578.7200	+2.608%	68	845	-66.858%
2026-04-06	564.0100	564.0100	564.0100	564.0100	-3.785%	52	736	-65.994%
2026-04-01	588.2600	588.2600	586.2000	586.2000	-6.013%	5	684	-67.281%
2026-03-31	675.7600	679.9600	623.7000	623.7000	-13.877%	76	684	-69.248%
2026-03-30	694.3300	724.4300	694.3300	724.2000	+0.687%	16	684	-73.516%
2026-03-27	681.2200	719.2600	675.8700	719.2600	+15.048%	5	691	-73.334%
2026-03-26	598.5700	625.1800	598.5700	625.1800	+8.634%	38	690	-69.321%
2026-03-25	576.0200	576.0200	575.2100	575.4900	-3.817%	8	688	-66.672%
2026-03-24	598.3300	598.3300	598.3300	598.3300	-6.240%	1	688	-67.944%
2026-03-20	606.1000	638.1500	606.1000	638.1500	+17.372%	20	688	-69.944%
2026-03-18	543.7000	543.7000	543.7000	543.7000	+1.518%	1	682	-64.723%
2026-03-16	535.5700	535.5700	535.5700	535.5700	-5.298%	1	682	-64.188%
2026-03-13	569.5400	571.8600	565.5300	565.5300	+3.412%	34	681	-66.085%
2026-03-12	545.4100	546.8700	545.1100	546.8700	+7.028%	120	664	-64.928%
2026-03-11	510.9600	510.9600	510.9600	510.9600	+2.237%	3	616	-62.463%
2026-03-10	490.2000	500.8200	490.2000	499.7800	-2.957%	150	613	-61.623%
2026-03-06	515.7400	515.7400	515.0100	515.0100	+3.745%	2	533	-62.758%
2026-03-05	496.4200	496.4200	496.4200	496.4200	+11.083%	1	532	-61.363%
2026-03-04	446.8900	446.8900	446.8900	446.8900	-2.713%	6	532	-57.081%
2026-03-02	455.8800	459.3500	455.8800	459.3500	-1.198%	2	526	-58.245%
2026-02-27	463.3300	464.9200	457.6000	464.9200	+5.010%	8	525	-58.746%
2026-02-26	451.9200	451.9200	442.7400	442.7400	+4.972%	62	519	-56.679%
2026-02-25	428.5900	428.5900	421.7700	421.7700	-5.722%	82	383	-54.525%
2026-02-24	464.7600	464.7600	447.3700	447.3700	-6.402%	12	383	-57.127%
2026-02-23	477.9700	477.9700	477.9700	477.9700	+7.918%	1	371	-59.872%
2026-02-20	445.2900	447.4900	442.2100	442.9000	-4.922%	19	371	-56.695%
2026-02-19	459.5200	467.7900	455.3100	465.8300	+1.503%	30	359	-58.826%
2026-02-18	456.1200	458.9300	440.7200	458.9300	-1.286%	13	343	-58.207%
2026-02-17	480.2500	495.4100	464.9100	464.9100	-3.484%	373	342	-58.745%
2026-02-13	477.2100	483.1200	458.2700	481.6900	+1.195%	55	261	-60.182%
2026-02-12	429.1800	476.0000	429.1800	476.0000	+13.180%	2	261	-59.706%
2026-02-11	411.2400	428.9200	411.2400	420.5700	-0.776%	8	260	-54.395%
2026-02-10	423.8600	423.8600	423.8600	423.8600	+2.010%	1	254	-54.749%
2026-02-09	417.0700	417.0700	415.5100	415.5100	-16.014%	6	254	-53.840%
2026-02-05	478.3400	494.7400	471.0900	494.7400	+10.263%	17	249	-61.232%
2026-02-04	448.6900	448.6900	448.6900	448.6900	-0.442%	12	232	-57.253%
2026-02-03	450.6800	450.6800	450.6800	450.6800	+10.137%	6	220	-57.442%
2026-02-02	412.9800	412.9800	405.3300	409.2000	-1.033%	212	214	-53.128%
2026-01-28	413.4700	413.4700	413.4700	413.4700	-0.584%	1	6	-53.612%
2026-01-26	415.9000	415.9000	415.9000	415.9000	-2.102%	1	5	-53.883%
2026-01-22	424.8300	424.8300	424.8300	424.8300	-9.195%	2	5	-54.853%
2026-01-21	469.8100	469.8200	467.8500	467.8500	+2.930%	5	3	-59.004%
2026-01-20	453.2600	454.5300	453.2600	454.5300	0.000%	2	0	-57.803%

.dark-mode .hVsgVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hVsgVJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P7000SPX Feb 19 2027 7000.00 Put (SPX270219P07000000)option OPRA

SPX20270219P7000
SPX Feb 19 2027 7000.00 Put (SPX270219P07000000)
option OPRA