SPX270219P07000000
SPX Feb 19 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
74.32USD-9.377%(-7.69)29Vol23,046OI
SPX270219P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 79.87 | 79.87 | 74.32 | 74.32 | -9.377% | 29 | 23,072 | 0.000% |
| 2026-10-27 | 82.20 | 83.82 | 82.01 | 82.01 | -9.381% | 5 | 23,069 | -9.377% |
| 2026-10-26 | 94.25 | 94.25 | 86.20 | 90.50 | -13.488% | 1,930 | 21,365 | -17.878% |
| 2026-10-23 | 107.37 | 107.37 | 97.70 | 104.61 | +7.623% | 239 | 21,996 | -28.955% |
| 2026-10-22 | 92.25 | 104.98 | 91.76 | 97.20 | +26.728% | 278 | 21,832 | -23.539% |
| 2026-10-21 | 81.45 | 84.32 | 76.60 | 76.70 | -8.527% | 48 | 21,891 | -3.103% |
| 2026-10-20 | 92.96 | 92.96 | 82.00 | 83.85 | -5.510% | 343 | 21,990 | -11.366% |
| 2026-10-19 | 86.80 | 89.95 | 83.20 | 88.74 | -10.877% | 932 | 21,529 | -16.250% |
| 2026-10-16 | 78.70 | 107.74 | 78.55 | 99.57 | +17.321% | 811 | 21,094 | -25.359% |
| 2026-10-15 | 90.20 | 90.20 | 82.04 | 84.87 | -0.980% | 72 | 21,031 | -12.431% |
| 2026-10-14 | 79.23 | 90.26 | 78.90 | 85.71 | +16.201% | 114 | 20,964 | -13.289% |
| 2026-10-13 | 74.25 | 75.62 | 73.76 | 73.76 | -1.258% | 60 | 20,954 | +0.759% |
| 2026-10-12 | 74.39 | 75.20 | 73.59 | 74.70 | -0.797% | 605 | 20,856 | -0.509% |
| 2026-10-09 | 78.74 | 78.76 | 75.11 | 75.30 | -7.551% | 114 | 20,859 | -1.301% |
| 2026-10-08 | 80.48 | 88.82 | 79.47 | 81.45 | +6.610% | 156 | 20,777 | -8.754% |
| 2026-10-07 | 81.07 | 82.18 | 76.40 | 76.40 | +2.674% | 152 | 20,824 | -2.723% |
| 2026-10-06 | 76.61 | 76.61 | 73.13 | 74.41 | -8.598% | 144 | 20,787 | -0.121% |
| 2026-10-05 | 86.60 | 86.60 | 80.39 | 81.41 | -9.181% | 96 | 20,880 | -8.709% |
| 2026-10-02 | 87.15 | 90.70 | 87.15 | 89.64 | -7.929% | 11 | 20,879 | -17.091% |
| 2026-10-01 | 107.10 | 107.10 | 97.36 | 97.36 | +0.902% | 2 | 20,878 | -23.665% |
| 2026-09-30 | 93.32 | 96.49 | 91.00 | 96.49 | -3.278% | 28 | 20,882 | -22.976% |
| 2026-09-29 | 95.40 | 99.76 | 94.96 | 99.76 | +6.218% | 185 | 20,750 | -25.501% |
| 2026-09-28 | 94.50 | 98.12 | 92.97 | 93.92 | +7.092% | 55 | 20,765 | -20.869% |
| 2026-09-25 | 95.73 | 95.97 | 87.70 | 87.70 | -9.681% | 15 | 20,756 | -15.257% |
| 2026-09-24 | 99.62 | 99.62 | 94.55 | 97.10 | +2.007% | 1,126 | 19,920 | -23.460% |
| 2026-09-23 | 92.10 | 95.80 | 92.10 | 95.19 | +10.429% | 1,115 | 19,421 | -21.925% |
| 2026-09-22 | 88.14 | 88.55 | 86.20 | 86.20 | -4.222% | 38 | 19,351 | -13.782% |
| 2026-09-21 | 95.50 | 95.50 | 90.00 | 90.00 | -13.619% | 1,117 | 19,496 | -17.422% |
| 2026-09-18 | 110.82 | 112.95 | 104.19 | 104.19 | -4.281% | 2,318 | 17,169 | -28.669% |
| 2026-09-17 | 112.13 | 113.75 | 108.70 | 108.85 | -15.180% | 142 | 16,970 | -31.723% |
| 2026-09-16 | 118.18 | 138.21 | 115.93 | 128.33 | +5.561% | 3,263 | 19,768 | -42.087% |
| 2026-09-15 | 118.43 | 125.60 | 118.43 | 121.57 | +3.349% | 634 | 19,827 | -38.866% |
| 2026-09-14 | 123.33 | 125.20 | 115.42 | 117.63 | +4.374% | 813 | 19,581 | -36.819% |
| 2026-09-11 | 114.53 | 114.58 | 111.20 | 112.70 | -13.779% | 76 | 19,651 | -34.055% |
| 2026-09-10 | 128.20 | 131.90 | 125.25 | 130.71 | +9.859% | 261 | 19,574 | -43.141% |
| 2026-09-09 | 115.56 | 121.10 | 115.56 | 118.98 | +9.498% | 469 | 19,334 | -37.536% |
| 2026-09-08 | 108.05 | 108.66 | 107.84 | 108.66 | +3.299% | 18 | 19,337 | -31.603% |
| 2026-09-04 | 101.19 | 105.19 | 101.15 | 105.19 | +3.902% | 102 | 19,324 | -29.347% |
| 2026-09-03 | 108.37 | 108.80 | 101.24 | 101.24 | -10.486% | 26 | 19,327 | -26.590% |
| 2026-09-02 | 120.90 | 120.90 | 112.58 | 113.10 | -9.208% | 24 | 19,314 | -34.288% |
| 2026-09-01 | 122.26 | 126.32 | 116.49 | 124.57 | +11.055% | 256 | 19,269 | -40.339% |
| 2026-08-31 | 116.83 | 116.83 | 112.17 | 112.17 | -1.932% | 9 | 19,270 | -33.743% |
| 2026-08-28 | 112.69 | 116.98 | 108.42 | 114.38 | +0.625% | 33 | 19,272 | -35.024% |
| 2026-08-27 | 119.98 | 119.98 | 113.23 | 113.67 | -6.973% | 61 | 19,286 | -34.618% |
| 2026-08-26 | 127.20 | 127.28 | 122.19 | 122.19 | -3.445% | 33 | 19,283 | -39.177% |
| 2026-08-25 | 128.40 | 129.92 | 126.11 | 126.55 | -3.925% | 139 | 19,234 | -41.272% |
| 2026-08-24 | 133.75 | 133.75 | 129.79 | 131.72 | +1.370% | 21 | 19,220 | -43.577% |
| 2026-08-21 | 133.60 | 133.60 | 128.44 | 129.94 | -5.498% | 14,189 | 5,114 | -42.804% |
| 2026-08-20 | 135.19 | 138.29 | 134.15 | 137.50 | +6.921% | 65 | 5,057 | -45.949% |
| 2026-08-19 | 131.70 | 131.70 | 127.99 | 128.60 | -6.357% | 34 | 5,053 | -42.208% |
| 2026-08-18 | 139.08 | 139.08 | 135.89 | 137.33 | +3.857% | 78 | 5,051 | -45.882% |
| 2026-08-17 | 126.45 | 132.23 | 126.39 | 132.23 | +4.944% | 359 | 4,890 | -43.795% |
| 2026-08-14 | 124.35 | 126.71 | 124.35 | 126.00 | +0.231% | 33 | 4,890 | -41.016% |
| 2026-08-13 | 125.82 | 127.75 | 123.75 | 125.71 | -3.891% | 54 | 4,888 | -40.880% |
| 2026-08-12 | 131.85 | 132.87 | 128.85 | 130.80 | -4.734% | 14 | 4,889 | -43.180% |
| 2026-08-11 | 135.13 | 137.30 | 133.22 | 137.30 | +2.097% | 208 | 4,808 | -45.870% |
| 2026-08-10 | 132.19 | 134.48 | 130.22 | 134.48 | -0.385% | 30 | 4,804 | -44.735% |
| 2026-08-07 | 137.49 | 137.59 | 133.32 | 135.00 | -2.492% | 41 | 4,793 | -44.948% |
| 2026-08-06 | 139.85 | 141.21 | 136.40 | 138.45 | -0.703% | 33 | 4,779 | -46.320% |
| 2026-08-05 | 135.47 | 139.46 | 135.42 | 139.43 | +0.715% | 62 | 4,771 | -46.697% |
| 2026-08-04 | 148.52 | 149.95 | 137.46 | 138.44 | -10.822% | 402 | 4,796 | -46.316% |
| 2026-08-03 | 161.99 | 161.99 | 155.24 | 155.24 | -10.250% | 12 | 4,794 | -52.126% |
| 2026-07-31 | 195.67 | 195.67 | 172.97 | 172.97 | -9.841% | 52 | 4,744 | -57.033% |
| 2026-07-30 | 205.74 | 205.74 | 191.85 | 191.85 | -5.743% | 27 | 4,734 | -61.261% |
| 2026-07-29 | 215.60 | 215.60 | 199.16 | 203.54 | +4.680% | 11 | 4,740 | -63.486% |
| 2026-07-28 | 207.42 | 207.42 | 194.44 | 194.44 | -3.384% | 33 | 4,716 | -61.777% |
| 2026-07-27 | 190.39 | 208.82 | 189.93 | 201.25 | -4.981% | 57 | 4,674 | -63.071% |
| 2026-07-24 | 209.53 | 213.36 | 199.89 | 211.80 | -1.822% | 17 | 4,676 | -64.910% |
| 2026-07-23 | 214.98 | 216.98 | 207.93 | 215.73 | +16.523% | 21 | 4,661 | -65.550% |
| 2026-07-22 | 188.42 | 188.42 | 185.14 | 185.14 | -1.521% | 2 | 4,660 | -59.857% |
| 2026-07-21 | 193.75 | 195.07 | 187.46 | 188.00 | -7.257% | 8 | 4,656 | -60.468% |
| 2026-07-20 | 194.24 | 202.71 | 191.67 | 202.71 | -3.000% | 32 | 4,657 | -63.337% |
| 2026-07-17 | 216.21 | 216.38 | 200.09 | 208.98 | +10.865% | 12 | 4,658 | -64.437% |
| 2026-07-16 | 184.20 | 191.51 | 178.52 | 188.50 | +5.774% | 170 | 4,598 | -60.573% |
| 2026-07-15 | 178.75 | 188.12 | 177.80 | 178.21 | -3.409% | 28 | 4,579 | -58.296% |
| 2026-07-14 | 184.50 | 184.50 | 184.50 | 184.50 | -2.757% | 1 | 4,578 | -59.718% |
| 2026-07-13 | 186.08 | 189.73 | 186.08 | 189.73 | +5.682% | 217 | 4,565 | -60.829% |
| 2026-07-10 | 185.02 | 187.46 | 179.53 | 179.53 | -5.486% | 521 | 4,417 | -58.603% |
| 2026-07-09 | 189.95 | 189.95 | 189.95 | 189.95 | -4.787% | 1 | 4,420 | -60.874% |
| 2026-07-08 | 211.70 | 214.76 | 199.50 | 199.50 | +4.015% | 6 | 4,422 | -62.747% |
| 2026-07-07 | 194.57 | 194.57 | 191.80 | 191.80 | -6.164% | 5 | 4,417 | -61.251% |
| 2026-07-02 | 204.40 | 204.40 | 204.40 | 204.40 | +2.662% | 6 | 4,417 | -63.640% |
| 2026-06-30 | 205.66 | 205.66 | 198.17 | 199.10 | -7.210% | 14 | 4,415 | -62.672% |
| 2026-06-29 | 215.05 | 216.01 | 214.57 | 214.57 | -10.782% | 13 | 4,422 | -65.363% |
| 2026-06-26 | 237.46 | 240.50 | 236.55 | 240.50 | +1.631% | 14 | 4,412 | -69.098% |
| 2026-06-25 | 236.64 | 236.64 | 236.64 | 236.64 | -4.179% | 1 | 4,412 | -68.594% |
| 2026-06-24 | 235.87 | 246.96 | 235.87 | 246.96 | +2.742% | 2 | 4,411 | -69.906% |
| 2026-06-23 | 236.33 | 246.62 | 236.33 | 240.37 | +11.046% | 15 | 4,411 | -69.081% |
| 2026-06-22 | 216.23 | 219.09 | 216.23 | 216.46 | -9.134% | 9 | 4,414 | -65.666% |
| 2026-06-17 | 213.30 | 238.22 | 211.80 | 238.22 | +13.926% | 19 | 4,398 | -68.802% |
| 2026-06-16 | 209.90 | 209.90 | 209.10 | 209.10 | +1.289% | 4 | 4,395 | -64.457% |
| 2026-06-15 | 208.79 | 210.95 | 206.44 | 206.44 | -14.842% | 37 | 4,402 | -63.999% |
| 2026-06-12 | 258.10 | 258.10 | 241.52 | 242.42 | -3.195% | 11 | 4,395 | -69.342% |
| 2026-06-11 | 298.50 | 298.50 | 249.37 | 250.42 | -14.910% | 12 | 4,388 | -70.322% |
| 2026-06-10 | 262.71 | 294.30 | 260.73 | 294.30 | +13.415% | 92 | 4,326 | -74.747% |
| 2026-06-09 | 237.00 | 300.31 | 237.00 | 259.49 | +4.972% | 79 | 4,314 | -71.359% |
| 2026-06-08 | 243.50 | 247.20 | 238.10 | 247.20 | -9.094% | 63 | 4,314 | -69.935% |
| 2026-06-05 | 232.49 | 271.93 | 232.49 | 271.93 | +27.070% | 16 | 4,304 | -72.669% |
| 2026-06-04 | 226.70 | 227.00 | 212.20 | 214.00 | -3.907% | 53 | 4,304 | -65.271% |
| 2026-06-03 | 218.20 | 222.70 | 218.20 | 222.70 | +5.871% | 7 | 4,303 | -66.628% |
| 2026-06-01 | 213.42 | 213.63 | 210.35 | 210.35 | -1.277% | 3 | 4,303 | -64.668% |
| 2026-05-29 | 215.17 | 215.17 | 213.07 | 213.07 | -3.035% | 5 | 4,310 | -65.119% |
| 2026-05-28 | 221.71 | 221.71 | 219.74 | 219.74 | -5.248% | 14 | 3,903 | -66.178% |
| 2026-05-27 | 234.62 | 234.62 | 231.91 | 231.91 | -0.897% | 2 | 3,901 | -67.953% |
| 2026-05-26 | 230.78 | 234.01 | 230.78 | 234.01 | -2.137% | 3 | 3,901 | -68.241% |
| 2026-05-22 | 241.47 | 241.59 | 239.12 | 239.12 | -10.496% | 5 | 3,901 | -68.919% |
| 2026-05-19 | 272.00 | 275.60 | 266.84 | 267.16 | -0.518% | 9 | 3,898 | -72.181% |
| 2026-05-18 | 271.83 | 271.83 | 268.55 | 268.55 | +1.145% | 4 | 3,894 | -72.325% |
| 2026-05-15 | 271.70 | 271.70 | 265.51 | 265.51 | +3.384% | 15 | 3,884 | -72.009% |
| 2026-05-14 | 256.86 | 256.86 | 256.79 | 256.82 | -3.885% | 6 | 3,884 | -71.061% |
| 2026-05-13 | 265.31 | 267.20 | 265.31 | 267.20 | -2.801% | 2 | 3,883 | -72.186% |
| 2026-05-12 | 279.56 | 288.10 | 274.90 | 274.90 | +1.014% | 111 | 3,802 | -72.965% |
| 2026-05-11 | 273.67 | 273.67 | 269.47 | 272.14 | -1.605% | 67 | 3,798 | -72.691% |
| 2026-05-08 | 276.58 | 276.58 | 276.58 | 276.58 | -3.351% | 2 | 3,799 | -73.129% |
| 2026-05-07 | 286.17 | 286.17 | 286.17 | 286.17 | -0.428% | 3 | 3,796 | -74.029% |
| 2026-05-06 | 293.26 | 293.26 | 284.64 | 287.40 | -5.305% | 9 | 3,796 | -74.141% |
| 2026-05-05 | 303.50 | 303.50 | 303.50 | 303.50 | -6.110% | 1 | 3,795 | -75.512% |
| 2026-05-04 | 313.55 | 323.39 | 313.55 | 323.25 | +8.875% | 2,302 | 1,658 | -77.009% |
| 2026-05-01 | 297.80 | 297.80 | 296.90 | 296.90 | -6.420% | 76 | 1,658 | -74.968% |
| 2026-04-30 | 327.20 | 327.20 | 317.27 | 317.27 | -6.584% | 3 | 1,658 | -76.575% |
| 2026-04-29 | 339.63 | 339.63 | 339.63 | 339.63 | -0.264% | 6 | 1,660 | -78.117% |
| 2026-04-28 | 340.53 | 340.53 | 340.53 | 340.53 | -8.213% | 5 | 1,660 | -78.175% |
| 2026-04-21 | 368.54 | 371.50 | 358.84 | 371.00 | +5.773% | 37 | 1,564 | -79.968% |
| 2026-04-20 | 346.53 | 355.98 | 346.02 | 350.75 | +1.470% | 12 | 1,564 | -78.811% |
| 2026-04-17 | 345.67 | 345.67 | 345.67 | 345.67 | -7.302% | 2 | 1,565 | -78.500% |
| 2026-04-16 | 377.54 | 377.54 | 372.90 | 372.90 | -2.802% | 10 | 1,563 | -80.070% |
| 2026-04-15 | 381.70 | 383.69 | 381.70 | 383.65 | -1.335% | 4 | 1,560 | -80.628% |
| 2026-04-14 | 390.00 | 390.00 | 388.84 | 388.84 | -11.173% | 718 | 1,558 | -80.887% |
| 2026-04-10 | 435.56 | 439.96 | 435.56 | 437.75 | -1.379% | 6 | 856 | -83.022% |
| 2026-04-09 | 470.74 | 470.74 | 440.61 | 443.87 | -7.142% | 18 | 856 | -83.256% |
| 2026-04-08 | 467.50 | 478.02 | 467.50 | 478.01 | -17.402% | 27 | 853 | -84.452% |
| 2026-04-07 | 590.73 | 597.33 | 575.67 | 578.72 | +2.608% | 68 | 845 | -87.158% |
| 2026-04-06 | 564.01 | 564.01 | 564.01 | 564.01 | -3.785% | 52 | 736 | -86.823% |
| 2026-04-01 | 588.26 | 588.26 | 586.20 | 586.20 | -6.013% | 5 | 684 | -87.322% |
| 2026-03-31 | 675.76 | 679.96 | 623.70 | 623.70 | -13.877% | 76 | 684 | -88.084% |
| 2026-03-30 | 694.33 | 724.43 | 694.33 | 724.20 | +0.687% | 16 | 684 | -89.738% |
| 2026-03-27 | 681.22 | 719.26 | 675.87 | 719.26 | +15.048% | 5 | 691 | -89.667% |
| 2026-03-26 | 598.57 | 625.18 | 598.57 | 625.18 | +8.634% | 38 | 690 | -88.112% |
| 2026-03-25 | 576.02 | 576.02 | 575.21 | 575.49 | -3.817% | 8 | 688 | -87.086% |
| 2026-03-24 | 598.33 | 598.33 | 598.33 | 598.33 | -6.240% | 1 | 688 | -87.579% |
| 2026-03-20 | 606.10 | 638.15 | 606.10 | 638.15 | +17.372% | 20 | 688 | -88.354% |
| 2026-03-18 | 543.70 | 543.70 | 543.70 | 543.70 | +1.518% | 1 | 682 | -86.331% |
| 2026-03-16 | 535.57 | 535.57 | 535.57 | 535.57 | -5.298% | 1 | 682 | -86.123% |
| 2026-03-13 | 569.54 | 571.86 | 565.53 | 565.53 | +3.412% | 34 | 681 | -86.858% |
| 2026-03-12 | 545.41 | 546.87 | 545.11 | 546.87 | +7.028% | 120 | 664 | -86.410% |
| 2026-03-11 | 510.96 | 510.96 | 510.96 | 510.96 | +2.237% | 3 | 616 | -85.455% |
| 2026-03-10 | 490.20 | 500.82 | 490.20 | 499.78 | -2.957% | 150 | 613 | -85.129% |
| 2026-03-06 | 515.74 | 515.74 | 515.01 | 515.01 | +3.745% | 2 | 533 | -85.569% |
| 2026-03-05 | 496.42 | 496.42 | 496.42 | 496.42 | +11.083% | 1 | 532 | -85.029% |
| 2026-03-04 | 446.89 | 446.89 | 446.89 | 446.89 | -2.713% | 6 | 532 | -83.370% |
| 2026-03-02 | 455.88 | 459.35 | 455.88 | 459.35 | -1.198% | 2 | 526 | -83.821% |
| 2026-02-27 | 463.33 | 464.92 | 457.60 | 464.92 | +5.010% | 8 | 525 | -84.014% |
| 2026-02-26 | 451.92 | 451.92 | 442.74 | 442.74 | +4.972% | 62 | 519 | -83.214% |
| 2026-02-25 | 428.59 | 428.59 | 421.77 | 421.77 | -5.722% | 82 | 383 | -82.379% |
| 2026-02-24 | 464.76 | 464.76 | 447.37 | 447.37 | -6.402% | 12 | 383 | -83.387% |
| 2026-02-23 | 477.97 | 477.97 | 477.97 | 477.97 | +7.918% | 1 | 371 | -84.451% |
| 2026-02-20 | 445.29 | 447.49 | 442.21 | 442.90 | -4.922% | 19 | 371 | -83.220% |
| 2026-02-19 | 459.52 | 467.79 | 455.31 | 465.83 | +1.503% | 30 | 359 | -84.046% |
| 2026-02-18 | 456.12 | 458.93 | 440.72 | 458.93 | -1.286% | 13 | 343 | -83.806% |
| 2026-02-17 | 480.25 | 495.41 | 464.91 | 464.91 | -3.484% | 373 | 342 | -84.014% |
| 2026-02-13 | 477.21 | 483.12 | 458.27 | 481.69 | +1.195% | 55 | 261 | -84.571% |
| 2026-02-12 | 429.18 | 476.00 | 429.18 | 476.00 | +13.180% | 2 | 261 | -84.387% |
| 2026-02-11 | 411.24 | 428.92 | 411.24 | 420.57 | -0.776% | 8 | 260 | -82.329% |
| 2026-02-10 | 423.86 | 423.86 | 423.86 | 423.86 | +2.010% | 1 | 254 | -82.466% |
| 2026-02-09 | 417.07 | 417.07 | 415.51 | 415.51 | -16.014% | 6 | 254 | -82.114% |
| 2026-02-05 | 478.34 | 494.74 | 471.09 | 494.74 | +10.263% | 17 | 249 | -84.978% |
| 2026-02-04 | 448.69 | 448.69 | 448.69 | 448.69 | -0.442% | 12 | 232 | -83.436% |
| 2026-02-03 | 450.68 | 450.68 | 450.68 | 450.68 | +10.137% | 6 | 220 | -83.509% |
| 2026-02-02 | 412.98 | 412.98 | 405.33 | 409.20 | -1.033% | 212 | 214 | -81.838% |
| 2026-01-28 | 413.47 | 413.47 | 413.47 | 413.47 | -0.584% | 1 | 6 | -82.025% |
| 2026-01-26 | 415.90 | 415.90 | 415.90 | 415.90 | -2.102% | 1 | 5 | -82.130% |
| 2026-01-22 | 424.83 | 424.83 | 424.83 | 424.83 | -9.195% | 2 | 5 | -82.506% |
| 2026-01-21 | 469.81 | 469.82 | 467.85 | 467.85 | +2.930% | 5 | 3 | -84.115% |
| 2026-01-20 | 453.26 | 454.53 | 453.26 | 454.53 | 0.000% | 2 | 0 | -83.649% |