Dark

SPX20270219P7050
SPX Feb 19 2027 7050.00 Put (SPX270219P07050000)
option OPRA

EOD

Sep 10, 2026

133.40+5.172%(+6.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	133.4000	133.4000	133.4000	133.4000	+5.172%	1	3,818	0.000%
2026-09-09	126.8400	126.8400	126.8400	126.8400	+8.392%	19	3,818	+5.172%
2026-09-08	115.0000	117.0600	115.0000	117.0200	+6.362%	77	3,824	+13.998%
2026-09-04	107.7000	110.0200	107.7000	110.0200	+3.121%	33	3,894	+21.251%
2026-09-03	107.0000	107.1000	106.6900	106.6900	-12.182%	31	3,894	+25.035%
2026-09-02	121.5900	121.5900	121.4900	121.4900	-2.378%	6	3,879	+9.803%
2026-09-01	124.4500	124.4500	124.4500	124.4500	+2.682%	1	3,876	+7.192%
2026-08-31	123.5000	123.5000	121.1900	121.2000	+0.748%	125	3,876	+10.066%
2026-08-27	121.8000	121.8000	120.3000	120.3000	-6.672%	97	3,751	+10.889%
2026-08-26	128.9000	128.9000	128.9000	128.9000	-5.802%	35	3,761	+3.491%
2026-08-25	136.8400	136.8400	136.8400	136.8400	-1.020%	2	3,732	-2.514%
2026-08-21	138.2500	138.2500	138.2500	138.2500	-4.721%	2	3,732	-3.508%
2026-08-20	144.5900	145.1000	144.5900	145.1000	+5.758%	36	3,730	-8.063%
2026-08-19	138.9000	139.0000	136.0000	137.2000	-3.787%	11	3,731	-2.770%
2026-08-18	143.8000	145.0000	142.5000	142.6000	+7.315%	37	3,724	-6.452%
2026-08-14	133.1000	133.1000	132.8800	132.8800	+0.705%	2,804	3,702	+0.391%
2026-08-13	131.6600	133.4500	130.9500	131.9500	-3.545%	257	3,797	+1.099%
2026-08-12	136.7300	136.8000	136.7300	136.8000	-2.841%	27	3,568	-2.485%
2026-08-10	140.4800	140.8000	139.3800	140.8000	-3.297%	9	3,575	-5.256%
2026-08-06	144.1300	145.6000	144.0200	145.6000	+2.405%	8	3,571	-8.379%
2026-08-05	142.0500	144.3600	142.0500	142.1800	-2.503%	74	3,564	-6.175%
2026-08-04	156.8800	159.2400	145.8300	145.8300	-10.643%	121	3,579	-8.524%
2026-08-03	167.8100	167.8100	163.2000	163.2000	-18.967%	53	3,668	-18.260%
2026-07-30	201.4000	201.4000	201.4000	201.4000	-17.415%	1	3,649	-33.764%
2026-07-29	225.8900	243.8700	225.8900	243.8700	+19.486%	10	3,648	-45.299%
2026-07-28	203.3000	204.1000	203.3000	204.1000	-8.516%	2	3,648	-34.640%
2026-07-24	223.1000	223.1000	223.1000	223.1000	+10.648%	1	3,648	-40.206%
2026-07-20	201.6300	201.6300	201.6300	201.6300	-6.436%	2	4,291	-33.839%
2026-07-17	209.1200	215.5000	209.1200	215.5000	+14.989%	2	4,293	-38.097%
2026-07-15	187.4100	187.4100	187.4100	187.4100	-4.636%	2	4,293	-28.819%
2026-07-14	196.5200	196.5200	196.5200	196.5200	-1.985%	8	4,295	-32.119%
2026-07-07	200.5000	200.5000	200.5000	200.5000	+2.348%	1	4,287	-33.466%
2026-07-06	195.9000	195.9000	195.9000	195.9000	-4.285%	1	4,287	-31.904%
2026-07-02	204.6700	204.6700	204.6700	204.6700	-1.931%	10	4,296	-34.822%
2026-07-01	207.9700	208.7000	207.9700	208.7000	+0.501%	6	4,296	-36.080%
2026-06-30	207.6600	207.6600	207.6600	207.6600	-17.758%	10	4,300	-35.760%
2026-06-26	246.4900	252.8000	244.6200	252.5000	+2.082%	80	4,314	-47.168%
2026-06-25	245.6500	251.1600	243.2000	247.3500	+0.827%	28	4,236	-46.068%
2026-06-24	246.5600	246.7300	244.1400	245.3200	-2.740%	26	4,212	-45.622%
2026-06-23	245.0000	257.1700	245.0000	252.2300	+10.361%	1,242	4,206	-47.112%
2026-06-22	214.0800	228.5500	214.0800	228.5500	+1.362%	3	3,029	-41.632%
2026-06-18	226.7200	226.7200	225.4800	225.4800	-9.296%	21	3,039	-40.837%
2026-06-17	248.5900	248.5900	248.5900	248.5900	+13.875%	1	3,039	-46.337%
2026-06-16	218.4000	218.4000	218.3000	218.3000	+0.161%	4	3,039	-38.891%
2026-06-15	218.4700	218.4700	217.9500	217.9500	-13.018%	20	2,977	-38.793%
2026-06-12	264.5300	265.0500	250.5700	250.5700	-5.360%	76	2,977	-46.761%
2026-06-11	260.4000	267.2700	260.4000	264.7600	-13.418%	18	2,977	-49.615%
2026-06-10	288.0100	305.7900	288.0100	305.7900	+19.263%	8	2,967	-56.375%
2026-06-09	248.1100	257.6600	248.1100	256.4000	-1.555%	8	2,975	-47.972%
2026-06-08	254.4900	260.4500	248.5600	260.4500	-5.098%	58	2,975	-48.781%
2026-06-05	266.3200	274.4400	266.3200	274.4400	+23.862%	8	2,952	-51.392%
2026-05-29	225.6200	225.6200	221.5700	221.5700	-4.028%	15	2,946	-39.793%
2026-05-28	230.8700	230.8700	230.8700	230.8700	-4.560%	2	2,943	-42.219%
2026-05-27	241.8400	243.5800	240.1200	241.9000	-0.165%	7	2,943	-44.853%
2026-05-26	240.3600	242.4300	240.3600	242.3000	-5.892%	7	2,943	-44.944%
2026-05-21	257.4700	257.4700	257.4700	257.4700	-3.879%	8	2,945	-48.188%
2026-05-20	274.5200	275.6100	267.8600	267.8600	-4.845%	20	2,945	-50.198%
2026-05-18	275.1700	281.5000	275.1700	281.5000	+2.876%	32	2,893	-52.611%
2026-05-14	274.5000	274.5000	273.6300	273.6300	-5.501%	2,801	2,893	-51.248%
2026-05-12	297.8700	298.4700	289.5600	289.5600	+2.652%	5	92	-53.930%
2026-05-11	281.4400	282.1500	281.4400	282.0800	-1.735%	6	92	-52.708%
2026-05-08	288.9000	288.9000	287.0600	287.0600	-3.710%	22	84	-53.529%
2026-05-06	298.9100	298.9100	298.1200	298.1200	-3.596%	4	67	-55.253%
2026-05-01	315.5300	315.5300	309.1600	309.2400	-7.208%	65	37	-56.862%
2026-04-30	333.2800	333.2800	333.2600	333.2600	-3.868%	6	37	-59.971%
2026-04-27	346.6700	346.6700	346.6700	346.6700	-5.323%	5	33	-61.520%
2026-04-23	366.1600	366.1600	366.1600	366.1600	-3.647%	5	28	-63.568%
2026-04-21	381.9000	381.9000	380.0200	380.0200	+5.855%	4	27	-64.897%
2026-04-17	359.0000	359.0000	359.0000	359.0000	-5.526%	1	27	-62.841%
2026-04-16	386.7300	386.7300	380.0000	380.0000	-4.690%	2	28	-64.895%
2026-04-15	398.7000	398.7000	398.7000	398.7000	-2.272%	1	26	-66.541%
2026-04-14	408.2300	408.2300	407.9700	407.9700	-36.898%	2	25	-67.302%
2026-03-26	647.4400	647.4400	646.5200	646.5200	+44.506%	2	25	-79.366%
2026-02-25	447.4000	447.4000	447.4000	447.4000	-6.976%	1	24	-70.183%
2026-02-12	437.7200	480.9500	436.9300	480.9500	+9.076%	33	24	-72.263%
2026-02-11	440.9300	440.9300	440.9300	440.9300	-7.963%	1	7	-69.746%
2026-01-20	479.4800	479.4800	479.0800	479.0800	+11.168%	4	7	-72.155%
2026-01-16	430.9500	430.9500	430.9500	430.9500	0.000%	5	0	-69.045%

.dark-mode .PbhWjV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PbhWjV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P7050SPX Feb 19 2027 7050.00 Put (SPX270219P07050000)option OPRA

SPX20270219P7050
SPX Feb 19 2027 7050.00 Put (SPX270219P07050000)
option OPRA