SPX270219P07025000
SPX Feb 19 2027 7025.00 Put
optionOPRA
EODOct 28, 2026
76.68USD-10.681%(-9.17)355Vol1,184OI
SPX270219P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 82.55 | 82.55 | 76.68 | 76.68 | -10.681% | 355 | 873 | 0.000% |
| 2026-10-27 | 85.91 | 86.42 | 85.67 | 85.85 | -19.563% | 77 | 873 | -10.681% |
| 2026-10-23 | 106.73 | 106.73 | 106.73 | 106.73 | +19.052% | 1 | 874 | -28.155% |
| 2026-10-20 | 89.65 | 89.65 | 89.65 | 89.65 | -4.546% | 3 | 877 | -14.467% |
| 2026-10-19 | 87.42 | 93.92 | 87.42 | 93.92 | -5.920% | 3 | 880 | -18.356% |
| 2026-10-16 | 99.83 | 99.83 | 99.83 | 99.83 | +14.405% | 3 | 879 | -23.189% |
| 2026-10-15 | 92.68 | 92.68 | 87.26 | 87.26 | -1.790% | 119 | 931 | -12.125% |
| 2026-10-14 | 81.80 | 91.10 | 81.80 | 88.85 | +15.091% | 193 | 984 | -13.697% |
| 2026-10-13 | 77.99 | 78.40 | 77.12 | 77.20 | -0.297% | 318 | 1,343 | -0.674% |
| 2026-10-12 | 76.97 | 77.54 | 76.97 | 77.43 | +0.039% | 84 | 1,423 | -0.969% |
| 2026-10-09 | 80.92 | 80.92 | 77.40 | 77.40 | -8.511% | 154 | 1,571 | -0.930% |
| 2026-10-08 | 85.09 | 85.24 | 84.60 | 84.60 | +6.589% | 107 | 1,664 | -9.362% |
| 2026-10-07 | 79.37 | 79.37 | 79.37 | 79.37 | +2.545% | 100 | 1,764 | -3.389% |
| 2026-10-06 | 78.60 | 78.60 | 77.40 | 77.40 | -7.083% | 7 | 1,758 | -0.930% |
| 2026-10-05 | 89.07 | 89.14 | 83.30 | 83.30 | -23.725% | 451 | 1,814 | -7.947% |
| 2026-10-01 | 109.10 | 109.21 | 109.10 | 109.21 | +18.141% | 3 | 1,812 | -29.787% |
| 2026-09-30 | 92.44 | 92.44 | 92.44 | 92.44 | -4.494% | 100 | 1,812 | -17.049% |
| 2026-09-29 | 96.59 | 96.79 | 96.59 | 96.79 | +4.154% | 254 | 1,633 | -20.777% |
| 2026-09-25 | 92.93 | 92.93 | 92.93 | 92.93 | -10.541% | 2 | 1,635 | -17.486% |
| 2026-09-24 | 103.88 | 103.88 | 103.88 | 103.88 | +8.129% | 2 | 1,633 | -26.184% |
| 2026-09-23 | 96.07 | 96.07 | 96.07 | 96.07 | +5.502% | 1 | 1,632 | -20.183% |
| 2026-09-22 | 91.06 | 91.06 | 91.06 | 91.06 | -1.086% | 10 | 1,642 | -15.792% |
| 2026-09-21 | 100.15 | 100.15 | 92.06 | 92.06 | -16.004% | 220 | 1,437 | -16.706% |
| 2026-09-18 | 114.62 | 114.79 | 109.60 | 109.60 | -1.757% | 247 | 1,218 | -30.036% |
| 2026-09-17 | 116.15 | 116.15 | 111.45 | 111.56 | -18.361% | 288 | 1,012 | -31.266% |
| 2026-09-16 | 142.35 | 142.35 | 136.64 | 136.65 | +7.261% | 6 | 1,008 | -43.886% |
| 2026-09-15 | 127.40 | 127.40 | 127.40 | 127.40 | +9.761% | 9 | 1,008 | -39.812% |
| 2026-09-11 | 117.78 | 117.78 | 116.07 | 116.07 | -13.805% | 383 | 762 | -33.936% |
| 2026-09-10 | 132.63 | 136.43 | 132.27 | 134.66 | +11.612% | 361 | 483 | -43.057% |
| 2026-09-09 | 123.75 | 123.75 | 120.65 | 120.65 | +15.014% | 2 | 482 | -36.444% |
| 2026-09-04 | 104.09 | 105.76 | 103.95 | 104.90 | +0.373% | 62 | 481 | -26.902% |
| 2026-09-03 | 109.60 | 109.60 | 104.51 | 104.51 | -10.060% | 7 | 477 | -26.629% |
| 2026-09-02 | 115.63 | 116.20 | 115.30 | 116.20 | -8.791% | 33 | 451 | -34.010% |
| 2026-09-01 | 125.80 | 128.78 | 119.64 | 127.40 | +10.619% | 13 | 446 | -39.812% |
| 2026-08-31 | 119.93 | 119.93 | 115.17 | 115.17 | -3.527% | 10 | 439 | -33.420% |
| 2026-08-28 | 111.91 | 120.13 | 111.22 | 119.38 | +1.341% | 13 | 447 | -35.768% |
| 2026-08-27 | 119.61 | 120.26 | 116.40 | 117.80 | -6.150% | 16 | 443 | -34.907% |
| 2026-08-26 | 130.00 | 130.00 | 125.52 | 125.52 | -3.335% | 4 | 439 | -38.910% |
| 2026-08-25 | 133.32 | 133.32 | 129.62 | 129.85 | -2.661% | 5 | 434 | -40.947% |
| 2026-08-24 | 134.50 | 134.50 | 133.40 | 133.40 | +0.946% | 42 | 397 | -42.519% |
| 2026-08-21 | 136.67 | 136.67 | 132.15 | 132.15 | -5.594% | 9 | 388 | -41.975% |
| 2026-08-20 | 139.98 | 139.98 | 139.98 | 139.98 | +6.126% | 1 | 389 | -45.221% |
| 2026-08-19 | 135.00 | 135.00 | 131.00 | 131.90 | -6.586% | 57 | 348 | -41.865% |
| 2026-08-18 | 142.58 | 142.58 | 139.90 | 141.20 | +4.184% | 6 | 348 | -45.694% |
| 2026-08-17 | 131.38 | 135.53 | 131.38 | 135.53 | +4.334% | 12 | 356 | -43.422% |
| 2026-08-14 | 129.60 | 129.90 | 129.60 | 129.90 | +0.690% | 6 | 359 | -40.970% |
| 2026-08-13 | 128.92 | 130.95 | 127.52 | 129.01 | -2.339% | 67 | 364 | -40.563% |
| 2026-08-12 | 135.10 | 135.10 | 132.10 | 132.10 | -6.246% | 14 | 364 | -41.953% |
| 2026-08-11 | 138.48 | 140.90 | 136.32 | 140.90 | +2.264% | 21 | 361 | -45.578% |
| 2026-08-10 | 135.44 | 137.78 | 133.37 | 137.78 | -0.304% | 11 | 359 | -44.346% |
| 2026-08-07 | 139.82 | 139.82 | 136.52 | 138.20 | -2.607% | 35 | 334 | -44.515% |
| 2026-08-06 | 143.30 | 143.30 | 139.80 | 141.90 | -0.204% | 52 | 199 | -45.962% |
| 2026-08-05 | 138.70 | 142.24 | 138.66 | 142.19 | +0.815% | 100 | 196 | -46.072% |
| 2026-08-04 | 152.17 | 153.75 | 140.56 | 141.04 | -11.318% | 96 | 259 | -45.632% |
| 2026-08-03 | 161.14 | 161.14 | 159.04 | 159.04 | -13.424% | 5 | 258 | -51.786% |
| 2026-07-31 | 183.70 | 183.70 | 183.70 | 183.70 | -8.834% | 1 | 258 | -58.258% |
| 2026-07-30 | 210.79 | 210.79 | 201.50 | 201.50 | -12.239% | 6 | 252 | -61.945% |
| 2026-07-29 | 228.20 | 229.60 | 228.20 | 229.60 | +12.604% | 2 | 252 | -66.603% |
| 2026-07-28 | 212.42 | 212.42 | 203.90 | 203.90 | -1.091% | 4 | 248 | -62.393% |
| 2026-07-27 | 194.94 | 213.82 | 194.58 | 206.15 | -5.122% | 10 | 242 | -62.804% |
| 2026-07-24 | 214.53 | 217.28 | 204.64 | 217.28 | -1.608% | 5 | 239 | -64.709% |
| 2026-07-23 | 220.13 | 222.13 | 212.83 | 220.83 | +13.771% | 11 | 242 | -65.276% |
| 2026-07-22 | 194.10 | 194.10 | 194.10 | 194.10 | +1.183% | 1 | 241 | -60.495% |
| 2026-07-21 | 198.35 | 199.72 | 191.83 | 191.83 | -2.237% | 4 | 239 | -60.027% |
| 2026-07-20 | 196.67 | 203.05 | 196.22 | 196.22 | -8.351% | 6 | 237 | -60.921% |
| 2026-07-17 | 221.48 | 221.48 | 204.37 | 214.10 | +9.497% | 14 | 241 | -64.185% |
| 2026-07-16 | 185.08 | 195.53 | 185.08 | 195.53 | +7.193% | 8 | 241 | -60.784% |
| 2026-07-15 | 182.95 | 192.57 | 182.10 | 182.41 | -4.252% | 7 | 238 | -57.963% |
| 2026-07-13 | 190.51 | 190.51 | 190.51 | 190.51 | +3.229% | 6 | 232 | -59.750% |
| 2026-07-10 | 184.55 | 184.55 | 184.55 | 184.55 | -16.072% | 10 | 242 | -58.450% |
| 2026-06-29 | 227.95 | 227.95 | 219.89 | 219.89 | -11.538% | 4 | 244 | -65.128% |
| 2026-06-26 | 259.49 | 259.99 | 248.57 | 248.57 | +1.032% | 4 | 214 | -69.152% |
| 2026-06-25 | 255.18 | 255.18 | 240.32 | 246.03 | -2.763% | 90 | 148 | -68.833% |
| 2026-06-24 | 247.35 | 253.02 | 245.64 | 253.02 | +2.570% | 18 | 133 | -69.694% |
| 2026-06-23 | 244.86 | 250.98 | 244.86 | 246.68 | +12.547% | 14 | 155 | -68.915% |
| 2026-06-18 | 220.48 | 221.40 | 219.18 | 219.18 | -6.890% | 3 | 155 | -65.015% |
| 2026-06-17 | 217.50 | 235.40 | 217.00 | 235.40 | +9.336% | 6 | 151 | -67.426% |
| 2026-06-16 | 215.30 | 215.30 | 215.30 | 215.30 | +1.085% | 3 | 151 | -64.385% |
| 2026-06-15 | 216.01 | 216.01 | 212.99 | 212.99 | -14.862% | 12 | 152 | -63.998% |
| 2026-06-12 | 256.94 | 256.94 | 246.35 | 250.17 | -3.599% | 24 | 138 | -69.349% |
| 2026-06-11 | 270.57 | 270.57 | 259.51 | 259.51 | -14.381% | 6 | 134 | -70.452% |
| 2026-06-10 | 265.08 | 303.10 | 265.08 | 303.10 | +14.950% | 22 | 152 | -74.701% |
| 2026-06-09 | 268.09 | 274.58 | 259.18 | 263.68 | +5.367% | 32 | 136 | -70.919% |
| 2026-06-08 | 244.32 | 250.25 | 244.32 | 250.25 | +14.636% | 4 | 137 | -69.359% |
| 2026-06-04 | 218.30 | 218.30 | 218.30 | 218.30 | -0.229% | 1 | 137 | -64.874% |
| 2026-06-02 | 218.80 | 218.80 | 218.80 | 218.80 | +0.598% | 2 | 137 | -64.954% |
| 2026-06-01 | 217.50 | 217.50 | 217.50 | 217.50 | -0.612% | 1 | 136 | -64.745% |
| 2026-05-29 | 222.29 | 222.29 | 218.39 | 218.84 | -7.365% | 32 | 108 | -64.961% |
| 2026-05-27 | 236.24 | 236.24 | 236.24 | 236.24 | -1.886% | 2 | 110 | -67.541% |
| 2026-05-26 | 240.73 | 240.78 | 240.73 | 240.78 | -0.897% | 4 | 112 | -68.154% |
| 2026-05-22 | 245.70 | 245.70 | 242.96 | 242.96 | -9.834% | 6 | 112 | -68.439% |
| 2026-05-21 | 269.46 | 269.46 | 269.46 | 269.46 | -0.130% | 2 | 110 | -71.543% |
| 2026-05-20 | 269.81 | 269.81 | 269.81 | 269.81 | -1.551% | 2 | 108 | -71.580% |
| 2026-05-19 | 274.06 | 274.06 | 274.06 | 274.06 | -0.893% | 2 | 106 | -72.021% |
| 2026-05-15 | 276.53 | 276.53 | 276.53 | 276.53 | -0.988% | 2 | 104 | -72.271% |
| 2026-05-13 | 279.29 | 279.29 | 279.29 | 279.29 | -1.735% | 20 | 84 | -72.545% |
| 2026-05-08 | 284.19 | 284.22 | 284.19 | 284.22 | -3.086% | 4 | 82 | -73.021% |
| 2026-05-06 | 294.00 | 294.00 | 293.06 | 293.27 | -11.141% | 8 | 80 | -73.853% |
| 2026-05-04 | 330.04 | 330.04 | 330.04 | 330.04 | +7.821% | 5 | 80 | -76.766% |
| 2026-05-01 | 303.29 | 306.10 | 302.88 | 306.10 | -19.171% | 84 | 38 | -74.949% |
| 2026-04-21 | 359.50 | 379.50 | 359.50 | 378.70 | -3.096% | 34 | 9 | -79.752% |
| 2026-04-15 | 390.80 | 390.80 | 390.80 | 390.80 | -3.051% | 1 | 9 | -80.379% |
| 2026-04-14 | 405.11 | 405.11 | 403.10 | 403.10 | -4.754% | 5 | 8 | -80.977% |
| 2026-04-13 | 422.66 | 423.42 | 422.66 | 423.22 | -7.537% | 4 | 7 | -81.882% |
| 2026-02-26 | 457.86 | 457.86 | 457.72 | 457.72 | -3.019% | 2 | 3 | -83.247% |
| 2026-01-20 | 471.44 | 471.97 | 471.44 | 471.97 | 0.000% | 4 | 2 | -83.753% |