SPX270219P07050000
SPX Feb 19 2027 7050.00 Put
optionOPRA
EODOct 28, 2026
84.42USD-4.825%(-4.28)8Vol4,265OI
SPX270219P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 82.17 | 84.42 | 82.17 | 84.42 | -4.825% | 8 | 4,266 | 0.000% |
| 2026-10-27 | 88.24 | 88.70 | 87.06 | 88.70 | -3.356% | 10 | 4,276 | -4.825% |
| 2026-10-26 | 92.25 | 92.25 | 91.78 | 91.78 | -16.866% | 10 | 4,279 | -8.019% |
| 2026-10-23 | 112.86 | 112.86 | 110.40 | 110.40 | +0.118% | 8 | 4,760 | -23.533% |
| 2026-10-22 | 105.42 | 110.27 | 102.49 | 110.27 | +35.301% | 8 | 4,753 | -23.442% |
| 2026-10-21 | 86.45 | 86.45 | 81.30 | 81.50 | -11.701% | 38 | 4,787 | +3.583% |
| 2026-10-20 | 92.30 | 92.30 | 92.30 | 92.30 | -4.521% | 3 | 4,787 | -8.537% |
| 2026-10-19 | 90.02 | 96.67 | 90.02 | 96.67 | -14.208% | 3 | 4,789 | -12.672% |
| 2026-10-16 | 99.20 | 112.68 | 99.20 | 112.68 | +27.466% | 28 | 4,812 | -25.080% |
| 2026-10-15 | 91.80 | 91.80 | 88.40 | 88.40 | -2.804% | 2 | 4,812 | -4.502% |
| 2026-10-14 | 82.65 | 90.95 | 82.65 | 90.95 | +15.507% | 4 | 4,809 | -7.180% |
| 2026-10-12 | 79.54 | 79.54 | 77.76 | 78.74 | -1.365% | 7 | 4,805 | +7.214% |
| 2026-10-09 | 81.15 | 81.15 | 79.83 | 79.83 | -11.614% | 3 | 4,808 | +5.750% |
| 2026-10-08 | 83.92 | 91.80 | 83.92 | 90.32 | +8.492% | 3 | 4,809 | -6.532% |
| 2026-10-07 | 86.82 | 86.82 | 83.25 | 83.25 | +5.513% | 3 | 4,809 | +1.405% |
| 2026-10-06 | 80.73 | 80.73 | 77.80 | 78.90 | -7.773% | 25 | 4,817 | +6.996% |
| 2026-10-05 | 91.68 | 91.68 | 85.55 | 85.55 | -11.071% | 276 | 4,913 | -1.321% |
| 2026-10-02 | 93.30 | 98.63 | 93.30 | 96.20 | -7.669% | 7 | 4,916 | -12.245% |
| 2026-10-01 | 108.10 | 114.03 | 104.19 | 104.19 | -1.139% | 152 | 4,917 | -18.975% |
| 2026-09-30 | 96.28 | 105.39 | 96.28 | 105.39 | +3.121% | 5 | 4,918 | -19.898% |
| 2026-09-29 | 102.17 | 104.52 | 102.17 | 102.20 | +2.889% | 3 | 4,918 | -17.397% |
| 2026-09-28 | 104.35 | 104.35 | 99.33 | 99.33 | +6.967% | 6 | 4,918 | -15.011% |
| 2026-09-25 | 105.07 | 105.07 | 92.86 | 92.86 | -9.915% | 12 | 4,924 | -9.089% |
| 2026-09-24 | 105.68 | 105.70 | 103.08 | 103.08 | +3.702% | 1,002 | 4,059 | -18.102% |
| 2026-09-23 | 93.28 | 102.74 | 93.28 | 99.40 | +6.435% | 66 | 4,038 | -15.070% |
| 2026-09-22 | 93.39 | 93.39 | 93.39 | 93.39 | -2.014% | 2 | 3,991 | -9.605% |
| 2026-09-21 | 98.54 | 98.54 | 94.97 | 95.31 | -14.826% | 70 | 4,067 | -11.426% |
| 2026-09-18 | 117.30 | 117.50 | 111.90 | 111.90 | -2.611% | 8 | 4,050 | -24.558% |
| 2026-09-17 | 118.53 | 118.53 | 114.90 | 114.90 | -21.388% | 20 | 3,947 | -26.527% |
| 2026-09-16 | 124.98 | 146.16 | 124.31 | 146.16 | +9.754% | 61 | 3,931 | -42.241% |
| 2026-09-15 | 133.17 | 133.17 | 133.17 | 133.17 | +8.268% | 5 | 3,931 | -36.607% |
| 2026-09-14 | 123.21 | 123.21 | 123.00 | 123.00 | -7.796% | 113 | 3,818 | -31.366% |
| 2026-09-10 | 133.40 | 133.40 | 133.40 | 133.40 | +5.172% | 1 | 3,818 | -36.717% |
| 2026-09-09 | 126.84 | 126.84 | 126.84 | 126.84 | +8.392% | 19 | 3,824 | -33.444% |
| 2026-09-08 | 115.00 | 117.06 | 115.00 | 117.02 | +6.362% | 77 | 3,899 | -27.858% |
| 2026-09-04 | 107.70 | 110.02 | 107.70 | 110.02 | +3.121% | 33 | 3,894 | -23.268% |
| 2026-09-03 | 107.00 | 107.10 | 106.69 | 106.69 | -12.182% | 31 | 3,879 | -20.874% |
| 2026-09-02 | 121.59 | 121.59 | 121.49 | 121.49 | -2.378% | 6 | 3,876 | -30.513% |
| 2026-09-01 | 124.45 | 124.45 | 124.45 | 124.45 | +2.682% | 1 | 3,876 | -32.166% |
| 2026-08-31 | 123.50 | 123.50 | 121.19 | 121.20 | +0.748% | 125 | 3,751 | -30.347% |
| 2026-08-27 | 121.80 | 121.80 | 120.30 | 120.30 | -6.672% | 97 | 3,761 | -29.825% |
| 2026-08-26 | 128.90 | 128.90 | 128.90 | 128.90 | -5.802% | 35 | 3,732 | -34.507% |
| 2026-08-25 | 136.84 | 136.84 | 136.84 | 136.84 | -1.020% | 2 | 3,732 | -38.308% |
| 2026-08-21 | 138.25 | 138.25 | 138.25 | 138.25 | -4.721% | 2 | 3,730 | -38.937% |
| 2026-08-20 | 144.59 | 145.10 | 144.59 | 145.10 | +5.758% | 36 | 3,731 | -41.819% |
| 2026-08-19 | 138.90 | 139.00 | 136.00 | 137.20 | -3.787% | 11 | 3,724 | -38.469% |
| 2026-08-18 | 143.80 | 145.00 | 142.50 | 142.60 | +7.315% | 37 | 3,702 | -40.799% |
| 2026-08-14 | 133.10 | 133.10 | 132.88 | 132.88 | +0.705% | 2,804 | 3,797 | -36.469% |
| 2026-08-13 | 131.66 | 133.45 | 130.95 | 131.95 | -3.545% | 257 | 3,568 | -36.021% |
| 2026-08-12 | 136.73 | 136.80 | 136.73 | 136.80 | -2.841% | 27 | 3,575 | -38.289% |
| 2026-08-10 | 140.48 | 140.80 | 139.38 | 140.80 | -3.297% | 9 | 3,571 | -40.043% |
| 2026-08-06 | 144.13 | 145.60 | 144.02 | 145.60 | +2.405% | 8 | 3,564 | -42.019% |
| 2026-08-05 | 142.05 | 144.36 | 142.05 | 142.18 | -2.503% | 74 | 3,579 | -40.625% |
| 2026-08-04 | 156.88 | 159.24 | 145.83 | 145.83 | -10.643% | 121 | 3,668 | -42.111% |
| 2026-08-03 | 167.81 | 167.81 | 163.20 | 163.20 | -18.967% | 53 | 3,649 | -48.272% |
| 2026-07-30 | 201.40 | 201.40 | 201.40 | 201.40 | -17.415% | 1 | 3,648 | -58.083% |
| 2026-07-29 | 225.89 | 243.87 | 225.89 | 243.87 | +19.486% | 10 | 3,648 | -65.383% |
| 2026-07-28 | 203.30 | 204.10 | 203.30 | 204.10 | -8.516% | 2 | 3,648 | -58.638% |
| 2026-07-24 | 223.10 | 223.10 | 223.10 | 223.10 | +10.648% | 1 | 4,291 | -62.160% |
| 2026-07-20 | 201.63 | 201.63 | 201.63 | 201.63 | -6.436% | 2 | 4,293 | -58.131% |
| 2026-07-17 | 209.12 | 215.50 | 209.12 | 215.50 | +14.989% | 2 | 4,293 | -60.826% |
| 2026-07-15 | 187.41 | 187.41 | 187.41 | 187.41 | -4.636% | 2 | 4,293 | -54.954% |
| 2026-07-14 | 196.52 | 196.52 | 196.52 | 196.52 | -1.985% | 8 | 4,287 | -57.043% |
| 2026-07-07 | 200.50 | 200.50 | 200.50 | 200.50 | +2.348% | 1 | 4,287 | -57.895% |
| 2026-07-06 | 195.90 | 195.90 | 195.90 | 195.90 | -4.285% | 1 | 4,286 | -56.907% |
| 2026-07-02 | 204.67 | 204.67 | 204.67 | 204.67 | -1.931% | 10 | 4,296 | -58.753% |
| 2026-07-01 | 207.97 | 208.70 | 207.97 | 208.70 | +0.501% | 6 | 4,300 | -59.550% |
| 2026-06-30 | 207.66 | 207.66 | 207.66 | 207.66 | -17.758% | 10 | 4,314 | -59.347% |
| 2026-06-26 | 246.49 | 252.80 | 244.62 | 252.50 | +2.082% | 80 | 4,236 | -66.566% |
| 2026-06-25 | 245.65 | 251.16 | 243.20 | 247.35 | +0.827% | 28 | 4,212 | -65.870% |
| 2026-06-24 | 246.56 | 246.73 | 244.14 | 245.32 | -2.740% | 26 | 4,206 | -65.588% |
| 2026-06-23 | 245.00 | 257.17 | 245.00 | 252.23 | +10.361% | 1,242 | 3,029 | -66.531% |
| 2026-06-22 | 214.08 | 228.55 | 214.08 | 228.55 | +1.362% | 3 | 3,029 | -63.063% |
| 2026-06-18 | 226.72 | 226.72 | 225.48 | 225.48 | -9.296% | 21 | 3,039 | -62.560% |
| 2026-06-17 | 248.59 | 248.59 | 248.59 | 248.59 | +13.875% | 1 | 3,039 | -66.040% |
| 2026-06-16 | 218.40 | 218.40 | 218.30 | 218.30 | +0.161% | 4 | 3,037 | -61.328% |
| 2026-06-15 | 218.47 | 218.47 | 217.95 | 217.95 | -13.018% | 20 | 3,037 | -61.266% |
| 2026-06-12 | 264.53 | 265.05 | 250.57 | 250.57 | -5.360% | 76 | 2,977 | -66.309% |
| 2026-06-11 | 260.40 | 267.27 | 260.40 | 264.76 | -13.418% | 18 | 2,967 | -68.115% |
| 2026-06-10 | 288.01 | 305.79 | 288.01 | 305.79 | +19.263% | 8 | 2,975 | -72.393% |
| 2026-06-09 | 248.11 | 257.66 | 248.11 | 256.40 | -1.555% | 8 | 2,975 | -67.075% |
| 2026-06-08 | 254.49 | 260.45 | 248.56 | 260.45 | -5.098% | 58 | 2,952 | -67.587% |
| 2026-06-05 | 266.32 | 274.44 | 266.32 | 274.44 | +23.862% | 8 | 2,946 | -69.239% |
| 2026-05-29 | 225.62 | 225.62 | 221.57 | 221.57 | -4.028% | 15 | 2,943 | -61.899% |
| 2026-05-28 | 230.87 | 230.87 | 230.87 | 230.87 | -4.560% | 2 | 2,943 | -63.434% |
| 2026-05-27 | 241.84 | 243.58 | 240.12 | 241.90 | -0.165% | 7 | 2,943 | -65.101% |
| 2026-05-26 | 240.36 | 242.43 | 240.36 | 242.30 | -5.892% | 7 | 2,945 | -65.159% |
| 2026-05-21 | 257.47 | 257.47 | 257.47 | 257.47 | -3.879% | 8 | 2,937 | -67.212% |
| 2026-05-20 | 274.52 | 275.61 | 267.86 | 267.86 | -4.845% | 20 | 2,925 | -68.484% |
| 2026-05-18 | 275.17 | 281.50 | 275.17 | 281.50 | +2.876% | 32 | 2,893 | -70.011% |
| 2026-05-14 | 274.50 | 274.50 | 273.63 | 273.63 | -5.501% | 2,801 | 92 | -69.148% |
| 2026-05-12 | 297.87 | 298.47 | 289.56 | 289.56 | +2.652% | 5 | 88 | -70.845% |
| 2026-05-11 | 281.44 | 282.15 | 281.44 | 282.08 | -1.735% | 6 | 84 | -70.072% |
| 2026-05-08 | 288.90 | 288.90 | 287.06 | 287.06 | -3.710% | 22 | 67 | -70.592% |
| 2026-05-06 | 298.91 | 298.91 | 298.12 | 298.12 | -3.596% | 4 | 67 | -71.683% |
| 2026-05-01 | 315.53 | 315.53 | 309.16 | 309.24 | -7.208% | 65 | 37 | -72.701% |
| 2026-04-30 | 333.28 | 333.28 | 333.26 | 333.26 | -3.868% | 6 | 37 | -74.668% |
| 2026-04-27 | 346.67 | 346.67 | 346.67 | 346.67 | -5.323% | 5 | 33 | -75.648% |
| 2026-04-23 | 366.16 | 366.16 | 366.16 | 366.16 | -3.647% | 5 | 28 | -76.945% |
| 2026-04-21 | 381.90 | 381.90 | 380.02 | 380.02 | +5.855% | 4 | 27 | -77.785% |
| 2026-04-17 | 359.00 | 359.00 | 359.00 | 359.00 | -5.526% | 1 | 27 | -76.485% |
| 2026-04-16 | 386.73 | 386.73 | 380.00 | 380.00 | -4.690% | 2 | 28 | -77.784% |
| 2026-04-15 | 398.70 | 398.70 | 398.70 | 398.70 | -2.272% | 1 | 26 | -78.826% |
| 2026-04-14 | 408.23 | 408.23 | 407.97 | 407.97 | -36.898% | 2 | 25 | -79.307% |
| 2026-03-26 | 647.44 | 647.44 | 646.52 | 646.52 | +44.506% | 2 | 25 | -86.942% |
| 2026-02-25 | 447.40 | 447.40 | 447.40 | 447.40 | -6.976% | 1 | 24 | -81.131% |
| 2026-02-12 | 437.72 | 480.95 | 436.93 | 480.95 | +9.076% | 33 | 24 | -82.447% |
| 2026-02-11 | 440.93 | 440.93 | 440.93 | 440.93 | -7.963% | 1 | 7 | -80.854% |
| 2026-01-20 | 479.48 | 479.48 | 479.08 | 479.08 | +11.168% | 4 | 7 | -82.379% |
| 2026-01-16 | 430.95 | 430.95 | 430.95 | 430.95 | 0.000% | 5 | 0 | -80.411% |