Dark

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

EOD

Sep 10, 2026

130.71+9.859%(+11.73)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	128.2000	131.9000	125.2500	130.7100	+9.859%	261	19,651	0.000%
2026-09-09	115.5600	121.1000	115.5600	118.9800	+9.498%	469	19,574	+9.859%
2026-09-08	108.0500	108.6600	107.8400	108.6600	+3.299%	18	19,334	+20.293%
2026-09-04	101.1900	105.1900	101.1500	105.1900	+3.902%	102	19,324	+24.261%
2026-09-03	108.3700	108.8000	101.2400	101.2400	-10.486%	26	19,324	+29.109%
2026-09-02	120.9000	120.9000	112.5800	113.1000	-9.208%	24	19,327	+15.570%
2026-09-01	122.2600	126.3200	116.4900	124.5700	+11.055%	256	19,314	+4.929%
2026-08-31	116.8300	116.8300	112.1700	112.1700	-1.932%	9	19,269	+16.528%
2026-08-28	112.6900	116.9800	108.4200	114.3800	+0.625%	33	19,270	+14.277%
2026-08-27	119.9800	119.9800	113.2300	113.6700	-6.973%	61	19,272	+14.991%
2026-08-26	127.2000	127.2800	122.1900	122.1900	-3.445%	33	19,286	+6.973%
2026-08-25	128.4000	129.9200	126.1100	126.5500	-3.925%	139	19,283	+3.287%
2026-08-24	133.7500	133.7500	129.7900	131.7200	+1.370%	21	19,234	-0.767%
2026-08-21	133.6000	133.6000	128.4400	129.9400	-5.498%	14,189	19,220	+0.593%
2026-08-20	135.1900	138.2900	134.1500	137.5000	+6.921%	65	5,114	-4.938%
2026-08-19	131.7000	131.7000	127.9900	128.6000	-6.357%	34	5,057	+1.641%
2026-08-18	139.0800	139.0800	135.8900	137.3300	+3.857%	78	5,053	-4.821%
2026-08-17	126.4500	132.2300	126.3900	132.2300	+4.944%	359	5,051	-1.150%
2026-08-14	124.3500	126.7100	124.3500	126.0000	+0.231%	33	4,890	+3.738%
2026-08-13	125.8200	127.7500	123.7500	125.7100	-3.891%	54	4,890	+3.977%
2026-08-12	131.8500	132.8700	128.8500	130.8000	-4.734%	14	4,888	-0.069%
2026-08-11	135.1300	137.3000	133.2200	137.3000	+2.097%	208	4,889	-4.800%
2026-08-10	132.1900	134.4800	130.2200	134.4800	-0.385%	30	4,808	-2.803%
2026-08-07	137.4900	137.5900	133.3200	135.0000	-2.492%	41	4,804	-3.178%
2026-08-06	139.8500	141.2100	136.4000	138.4500	-0.703%	33	4,793	-5.590%
2026-08-05	135.4700	139.4600	135.4200	139.4300	+0.715%	62	4,779	-6.254%
2026-08-04	148.5200	149.9500	137.4600	138.4400	-10.822%	402	4,771	-5.584%
2026-08-03	161.9900	161.9900	155.2400	155.2400	-10.250%	12	4,796	-15.801%
2026-07-31	195.6700	195.6700	172.9700	172.9700	-9.841%	52	4,794	-24.432%
2026-07-30	205.7400	205.7400	191.8500	191.8500	-5.743%	27	4,744	-31.869%
2026-07-29	215.6000	215.6000	199.1600	203.5400	+4.680%	11	4,734	-35.782%
2026-07-28	207.4200	207.4200	194.4400	194.4400	-3.384%	33	4,740	-32.776%
2026-07-27	190.3900	208.8200	189.9300	201.2500	-4.981%	57	4,716	-35.051%
2026-07-24	209.5300	213.3600	199.8900	211.8000	-1.822%	17	4,674	-38.286%
2026-07-23	214.9800	216.9800	207.9300	215.7300	+16.523%	21	4,676	-39.410%
2026-07-22	188.4200	188.4200	185.1400	185.1400	-1.521%	2	4,661	-29.399%
2026-07-21	193.7500	195.0700	187.4600	188.0000	-7.257%	8	4,660	-30.473%
2026-07-20	194.2400	202.7100	191.6700	202.7100	-3.000%	32	4,656	-35.519%
2026-07-17	216.2100	216.3800	200.0900	208.9800	+10.865%	12	4,657	-37.453%
2026-07-16	184.2000	191.5100	178.5200	188.5000	+5.774%	170	4,658	-30.658%
2026-07-15	178.7500	188.1200	177.8000	178.2100	-3.409%	28	4,598	-26.654%
2026-07-14	184.5000	184.5000	184.5000	184.5000	-2.757%	1	4,579	-29.154%
2026-07-13	186.0800	189.7300	186.0800	189.7300	+5.682%	217	4,578	-31.107%
2026-07-10	185.0200	187.4600	179.5300	179.5300	-5.486%	521	4,565	-27.193%
2026-07-09	189.9500	189.9500	189.9500	189.9500	-4.787%	1	4,417	-31.187%
2026-07-08	211.7000	214.7600	199.5000	199.5000	+4.015%	6	4,420	-34.481%
2026-07-07	194.5700	194.5700	191.8000	191.8000	-6.164%	5	4,422	-31.851%
2026-07-02	204.4000	204.4000	204.4000	204.4000	+2.662%	6	4,417	-36.052%
2026-06-30	205.6600	205.6600	198.1700	199.1000	-7.210%	14	4,417	-34.350%
2026-06-29	215.0500	216.0100	214.5700	214.5700	-10.782%	13	4,415	-39.083%
2026-06-26	237.4600	240.5000	236.5500	240.5000	+1.631%	14	4,422	-45.651%
2026-06-25	236.6400	236.6400	236.6400	236.6400	-4.179%	1	4,412	-44.764%
2026-06-24	235.8700	246.9600	235.8700	246.9600	+2.742%	2	4,412	-47.072%
2026-06-23	236.3300	246.6200	236.3300	240.3700	+11.046%	15	4,411	-45.621%
2026-06-22	216.2300	219.0900	216.2300	216.4600	-9.134%	9	4,411	-39.615%
2026-06-17	213.3000	238.2200	211.8000	238.2200	+13.926%	19	4,398	-45.131%
2026-06-16	209.9000	209.9000	209.1000	209.1000	+1.289%	4	4,398	-37.489%
2026-06-15	208.7900	210.9500	206.4400	206.4400	-14.842%	37	4,395	-36.684%
2026-06-12	258.1000	258.1000	241.5200	242.4200	-3.195%	11	4,395	-46.081%
2026-06-11	298.5000	298.5000	249.3700	250.4200	-14.910%	12	4,395	-47.804%
2026-06-10	262.7100	294.3000	260.7300	294.3000	+13.415%	92	4,388	-55.586%
2026-06-09	237.0000	300.3100	237.0000	259.4900	+4.972%	79	4,326	-49.628%
2026-06-08	243.5000	247.2000	238.1000	247.2000	-9.094%	63	4,314	-47.124%
2026-06-05	232.4900	271.9300	232.4900	271.9300	+27.070%	16	4,314	-51.932%
2026-06-04	226.7000	227.0000	212.2000	214.0000	-3.907%	53	4,304	-38.921%
2026-06-03	218.2000	222.7000	218.2000	222.7000	+5.871%	7	4,304	-41.307%
2026-06-01	213.4200	213.6300	210.3500	210.3500	-1.277%	3	4,303	-37.861%
2026-05-29	215.1700	215.1700	213.0700	213.0700	-3.035%	5	4,303	-38.654%
2026-05-28	221.7100	221.7100	219.7400	219.7400	-5.248%	14	4,310	-40.516%
2026-05-27	234.6200	234.6200	231.9100	231.9100	-0.897%	2	3,903	-43.638%
2026-05-26	230.7800	234.0100	230.7800	234.0100	-2.137%	3	3,901	-44.143%
2026-05-22	241.4700	241.5900	239.1200	239.1200	-10.496%	5	3,901	-45.337%
2026-05-19	272.0000	275.6000	266.8400	267.1600	-0.518%	9	3,901	-51.074%
2026-05-18	271.8300	271.8300	268.5500	268.5500	+1.145%	4	3,901	-51.327%
2026-05-15	271.7000	271.7000	265.5100	265.5100	+3.384%	15	3,901	-50.770%
2026-05-14	256.8600	256.8600	256.7900	256.8200	-3.885%	6	3,884	-49.104%
2026-05-13	265.3100	267.2000	265.3100	267.2000	-2.801%	2	3,884	-51.082%
2026-05-12	279.5600	288.1000	274.9000	274.9000	+1.014%	111	3,884	-52.452%
2026-05-11	273.6700	273.6700	269.4700	272.1400	-1.605%	67	3,884	-51.970%
2026-05-08	276.5800	276.5800	276.5800	276.5800	-3.351%	2	3,798	-52.741%
2026-05-07	286.1700	286.1700	286.1700	286.1700	-0.428%	3	3,799	-54.324%
2026-05-06	293.2600	293.2600	284.6400	287.4000	-5.305%	9	3,796	-54.520%
2026-05-05	303.5000	303.5000	303.5000	303.5000	-6.110%	1	3,796	-56.932%
2026-05-04	313.5500	323.3900	313.5500	323.2500	+8.875%	2,302	3,795	-59.564%
2026-05-01	297.8000	297.8000	296.9000	296.9000	-6.420%	76	1,658	-55.975%
2026-04-30	327.2000	327.2000	317.2700	317.2700	-6.584%	3	1,658	-58.802%
2026-04-29	339.6300	339.6300	339.6300	339.6300	-0.264%	6	1,660	-61.514%
2026-04-28	340.5300	340.5300	340.5300	340.5300	-8.213%	5	1,660	-61.616%
2026-04-21	368.5400	371.5000	358.8400	371.0000	+5.773%	37	1,564	-64.768%
2026-04-20	346.5300	355.9800	346.0200	350.7500	+1.470%	12	1,564	-62.734%
2026-04-17	345.6700	345.6700	345.6700	345.6700	-7.302%	2	1,565	-62.186%
2026-04-16	377.5400	377.5400	372.9000	372.9000	-2.802%	10	1,563	-64.948%
2026-04-15	381.7000	383.6900	381.7000	383.6500	-1.335%	4	1,560	-65.930%
2026-04-14	390.0000	390.0000	388.8400	388.8400	-11.173%	718	1,558	-66.385%
2026-04-10	435.5600	439.9600	435.5600	437.7500	-1.379%	6	856	-70.140%
2026-04-09	470.7400	470.7400	440.6100	443.8700	-7.142%	18	856	-70.552%
2026-04-08	467.5000	478.0200	467.5000	478.0100	-17.402%	27	853	-72.655%
2026-04-07	590.7300	597.3300	575.6700	578.7200	+2.608%	68	845	-77.414%
2026-04-06	564.0100	564.0100	564.0100	564.0100	-3.785%	52	736	-76.825%
2026-04-01	588.2600	588.2600	586.2000	586.2000	-6.013%	5	684	-77.702%
2026-03-31	675.7600	679.9600	623.7000	623.7000	-13.877%	76	684	-79.043%
2026-03-30	694.3300	724.4300	694.3300	724.2000	+0.687%	16	684	-81.951%
2026-03-27	681.2200	719.2600	675.8700	719.2600	+15.048%	5	691	-81.827%
2026-03-26	598.5700	625.1800	598.5700	625.1800	+8.634%	38	690	-79.092%
2026-03-25	576.0200	576.0200	575.2100	575.4900	-3.817%	8	688	-77.287%
2026-03-24	598.3300	598.3300	598.3300	598.3300	-6.240%	1	688	-78.154%
2026-03-20	606.1000	638.1500	606.1000	638.1500	+17.372%	20	688	-79.517%
2026-03-18	543.7000	543.7000	543.7000	543.7000	+1.518%	1	682	-75.959%
2026-03-16	535.5700	535.5700	535.5700	535.5700	-5.298%	1	682	-75.594%
2026-03-13	569.5400	571.8600	565.5300	565.5300	+3.412%	34	681	-76.887%
2026-03-12	545.4100	546.8700	545.1100	546.8700	+7.028%	120	664	-76.099%
2026-03-11	510.9600	510.9600	510.9600	510.9600	+2.237%	3	616	-74.419%
2026-03-10	490.2000	500.8200	490.2000	499.7800	-2.957%	150	613	-73.846%
2026-03-06	515.7400	515.7400	515.0100	515.0100	+3.745%	2	533	-74.620%
2026-03-05	496.4200	496.4200	496.4200	496.4200	+11.083%	1	532	-73.669%
2026-03-04	446.8900	446.8900	446.8900	446.8900	-2.713%	6	532	-70.751%
2026-03-02	455.8800	459.3500	455.8800	459.3500	-1.198%	2	526	-71.545%
2026-02-27	463.3300	464.9200	457.6000	464.9200	+5.010%	8	525	-71.885%
2026-02-26	451.9200	451.9200	442.7400	442.7400	+4.972%	62	519	-70.477%
2026-02-25	428.5900	428.5900	421.7700	421.7700	-5.722%	82	383	-69.009%
2026-02-24	464.7600	464.7600	447.3700	447.3700	-6.402%	12	383	-70.783%
2026-02-23	477.9700	477.9700	477.9700	477.9700	+7.918%	1	371	-72.653%
2026-02-20	445.2900	447.4900	442.2100	442.9000	-4.922%	19	371	-70.488%
2026-02-19	459.5200	467.7900	455.3100	465.8300	+1.503%	30	359	-71.940%
2026-02-18	456.1200	458.9300	440.7200	458.9300	-1.286%	13	343	-71.519%
2026-02-17	480.2500	495.4100	464.9100	464.9100	-3.484%	373	342	-71.885%
2026-02-13	477.2100	483.1200	458.2700	481.6900	+1.195%	55	261	-72.864%
2026-02-12	429.1800	476.0000	429.1800	476.0000	+13.180%	2	261	-72.540%
2026-02-11	411.2400	428.9200	411.2400	420.5700	-0.776%	8	260	-68.921%
2026-02-10	423.8600	423.8600	423.8600	423.8600	+2.010%	1	254	-69.162%
2026-02-09	417.0700	417.0700	415.5100	415.5100	-16.014%	6	254	-68.542%
2026-02-05	478.3400	494.7400	471.0900	494.7400	+10.263%	17	249	-73.580%
2026-02-04	448.6900	448.6900	448.6900	448.6900	-0.442%	12	232	-70.869%
2026-02-03	450.6800	450.6800	450.6800	450.6800	+10.137%	6	220	-70.997%
2026-02-02	412.9800	412.9800	405.3300	409.2000	-1.033%	212	214	-68.057%
2026-01-28	413.4700	413.4700	413.4700	413.4700	-0.584%	1	6	-68.387%
2026-01-26	415.9000	415.9000	415.9000	415.9000	-2.102%	1	5	-68.572%
2026-01-22	424.8300	424.8300	424.8300	424.8300	-9.195%	2	5	-69.232%
2026-01-21	469.8100	469.8200	467.8500	467.8500	+2.930%	5	3	-72.062%
2026-01-20	453.2600	454.5300	453.2600	454.5300	0.000%	2	0	-71.243%

.dark-mode .VLR2bF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VLR2bF{ 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