Dark

SPX20270219P7025
SPX Feb 19 2027 7025.00 Put (SPX270219P07025000)
option OPRA

EOD

Sep 11, 2026

116.07-13.805%(-18.59)383

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	117.7800	117.7800	116.0700	116.0700	-13.805%	383	1,008	0.000%
2026-09-10	132.6300	136.4300	132.2700	134.6600	+11.612%	361	762	-13.805%
2026-09-09	123.7500	123.7500	120.6500	120.6500	+15.014%	2	483	-3.796%
2026-09-04	104.0900	105.7600	103.9500	104.9000	+0.373%	62	481	+10.648%
2026-09-03	109.6000	109.6000	104.5100	104.5100	-10.060%	7	481	+11.061%
2026-09-02	115.6300	116.2000	115.3000	116.2000	-8.791%	33	477	-0.112%
2026-09-01	125.8000	128.7800	119.6400	127.4000	+10.619%	13	451	-8.893%
2026-08-31	119.9300	119.9300	115.1700	115.1700	-3.527%	10	446	+0.781%
2026-08-28	111.9100	120.1300	111.2200	119.3800	+1.341%	13	439	-2.773%
2026-08-27	119.6100	120.2600	116.4000	117.8000	-6.150%	16	447	-1.469%
2026-08-26	130.0000	130.0000	125.5200	125.5200	-3.335%	4	443	-7.529%
2026-08-25	133.3200	133.3200	129.6200	129.8500	-2.661%	5	439	-10.612%
2026-08-24	134.5000	134.5000	133.4000	133.4000	+0.946%	42	434	-12.991%
2026-08-21	136.6700	136.6700	132.1500	132.1500	-5.594%	9	397	-12.168%
2026-08-20	139.9800	139.9800	139.9800	139.9800	+6.126%	1	388	-17.081%
2026-08-19	135.0000	135.0000	131.0000	131.9000	-6.586%	57	389	-12.002%
2026-08-18	142.5800	142.5800	139.9000	141.2000	+4.184%	6	348	-17.797%
2026-08-17	131.3800	135.5300	131.3800	135.5300	+4.334%	12	348	-14.358%
2026-08-14	129.6000	129.9000	129.6000	129.9000	+0.690%	6	356	-10.647%
2026-08-13	128.9200	130.9500	127.5200	129.0100	-2.339%	67	359	-10.030%
2026-08-12	135.1000	135.1000	132.1000	132.1000	-6.246%	14	364	-12.135%
2026-08-11	138.4800	140.9000	136.3200	140.9000	+2.264%	21	364	-17.622%
2026-08-10	135.4400	137.7800	133.3700	137.7800	-0.304%	11	361	-15.757%
2026-08-07	139.8200	139.8200	136.5200	138.2000	-2.607%	35	359	-16.013%
2026-08-06	143.3000	143.3000	139.8000	141.9000	-0.204%	52	334	-18.203%
2026-08-05	138.7000	142.2400	138.6600	142.1900	+0.815%	100	199	-18.370%
2026-08-04	152.1700	153.7500	140.5600	141.0400	-11.318%	96	196	-17.704%
2026-08-03	161.1400	161.1400	159.0400	159.0400	-13.424%	5	259	-27.018%
2026-07-31	183.7000	183.7000	183.7000	183.7000	-8.834%	1	258	-36.815%
2026-07-30	210.7900	210.7900	201.5000	201.5000	-12.239%	6	258	-42.397%
2026-07-29	228.2000	229.6000	228.2000	229.6000	+12.604%	2	252	-49.447%
2026-07-28	212.4200	212.4200	203.9000	203.9000	-1.091%	4	252	-43.075%
2026-07-27	194.9400	213.8200	194.5800	206.1500	-5.122%	10	248	-43.696%
2026-07-24	214.5300	217.2800	204.6400	217.2800	-1.608%	5	242	-46.580%
2026-07-23	220.1300	222.1300	212.8300	220.8300	+13.771%	11	239	-47.439%
2026-07-22	194.1000	194.1000	194.1000	194.1000	+1.183%	1	242	-40.201%
2026-07-21	198.3500	199.7200	191.8300	191.8300	-2.237%	4	241	-39.493%
2026-07-20	196.6700	203.0500	196.2200	196.2200	-8.351%	6	239	-40.847%
2026-07-17	221.4800	221.4800	204.3700	214.1000	+9.497%	14	237	-45.787%
2026-07-16	185.0800	195.5300	185.0800	195.5300	+7.193%	8	241	-40.638%
2026-07-15	182.9500	192.5700	182.1000	182.4100	-4.252%	7	241	-36.369%
2026-07-13	190.5100	190.5100	190.5100	190.5100	+3.229%	6	238	-39.074%
2026-07-10	184.5500	184.5500	184.5500	184.5500	-16.072%	10	232	-37.106%
2026-06-29	227.9500	227.9500	219.8900	219.8900	-11.538%	4	244	-47.215%
2026-06-26	259.4900	259.9900	248.5700	248.5700	+1.032%	4	244	-53.305%
2026-06-25	255.1800	255.1800	240.3200	246.0300	-2.763%	90	214	-52.823%
2026-06-24	247.3500	253.0200	245.6400	253.0200	+2.570%	18	148	-54.126%
2026-06-23	244.8600	250.9800	244.8600	246.6800	+12.547%	14	133	-52.947%
2026-06-18	220.4800	221.4000	219.1800	219.1800	-6.890%	3	151	-47.044%
2026-06-17	217.5000	235.4000	217.0000	235.4000	+9.336%	6	151	-50.692%
2026-06-16	215.3000	215.3000	215.3000	215.3000	+1.085%	3	151	-46.089%
2026-06-15	216.0100	216.0100	212.9900	212.9900	-14.862%	12	138	-45.504%
2026-06-12	256.9400	256.9400	246.3500	250.1700	-3.599%	24	138	-53.604%
2026-06-11	270.5700	270.5700	259.5100	259.5100	-14.381%	6	138	-55.273%
2026-06-10	265.0800	303.1000	265.0800	303.1000	+14.950%	22	134	-61.706%
2026-06-09	268.0900	274.5800	259.1800	263.6800	+5.367%	32	152	-55.981%
2026-06-08	244.3200	250.2500	244.3200	250.2500	+14.636%	4	136	-53.618%
2026-06-04	218.3000	218.3000	218.3000	218.3000	-0.229%	1	137	-46.830%
2026-06-02	218.8000	218.8000	218.8000	218.8000	+0.598%	2	137	-46.952%
2026-06-01	217.5000	217.5000	217.5000	217.5000	-0.612%	1	137	-46.634%
2026-05-29	222.2900	222.2900	218.3900	218.8400	-7.365%	32	136	-46.961%
2026-05-27	236.2400	236.2400	236.2400	236.2400	-1.886%	2	108	-50.868%
2026-05-26	240.7300	240.7800	240.7300	240.7800	-0.897%	4	110	-51.794%
2026-05-22	245.7000	245.7000	242.9600	242.9600	-9.834%	6	112	-52.227%
2026-05-21	269.4600	269.4600	269.4600	269.4600	-0.130%	2	112	-56.925%
2026-05-20	269.8100	269.8100	269.8100	269.8100	-1.551%	2	112	-56.981%
2026-05-19	274.0600	274.0600	274.0600	274.0600	-0.893%	2	108	-57.648%
2026-05-15	276.5300	276.5300	276.5300	276.5300	-0.988%	2	108	-58.026%
2026-05-13	279.2900	279.2900	279.2900	279.2900	-1.735%	20	104	-58.441%
2026-05-08	284.1900	284.2200	284.1900	284.2200	-3.086%	4	84	-59.162%
2026-05-06	294.0000	294.0000	293.0600	293.2700	-11.141%	8	82	-60.422%
2026-05-04	330.0400	330.0400	330.0400	330.0400	+7.821%	5	80	-64.832%
2026-05-01	303.2900	306.1000	302.8800	306.1000	-19.171%	84	38	-62.081%
2026-04-21	359.5000	379.5000	359.5000	378.7000	-3.096%	34	9	-69.350%
2026-04-15	390.8000	390.8000	390.8000	390.8000	-3.051%	1	9	-70.299%
2026-04-14	405.1100	405.1100	403.1000	403.1000	-4.754%	5	8	-71.206%
2026-04-13	422.6600	423.4200	422.6600	423.2200	-7.537%	4	7	-72.575%
2026-02-26	457.8600	457.8600	457.7200	457.7200	-3.019%	2	3	-74.642%
2026-01-20	471.4400	471.9700	471.4400	471.9700	0.000%	4	2	-75.407%

.dark-mode .xBXXjG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xBXXjG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P7025SPX Feb 19 2027 7025.00 Put (SPX270219P07025000)option OPRA

SPX20270219P7025
SPX Feb 19 2027 7025.00 Put (SPX270219P07025000)
option OPRA