SPX270219P07075000
SPX Feb 19 2027 7075.00 Put
optionOPRA
EODOct 28, 2026
87.01USD-14.191%(-14.39)10Vol587OI
SPX270219P07075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 87.01 | 87.01 | 87.01 | 87.01 | -14.191% | 10 | 587 | 0.000% |
| 2026-10-26 | 101.40 | 101.40 | 101.40 | 101.40 | -6.328% | 5 | 587 | -14.191% |
| 2026-10-23 | 114.38 | 114.38 | 108.25 | 108.25 | -2.653% | 33 | 586 | -19.621% |
| 2026-10-22 | 107.78 | 111.20 | 101.45 | 111.20 | +21.743% | 50 | 559 | -21.754% |
| 2026-10-20 | 90.04 | 91.35 | 89.87 | 91.34 | -0.142% | 12 | 555 | -4.741% |
| 2026-10-19 | 91.47 | 91.47 | 91.47 | 91.47 | -17.026% | 1 | 555 | -4.876% |
| 2026-10-16 | 105.72 | 110.24 | 105.72 | 110.24 | +22.068% | 2 | 554 | -21.072% |
| 2026-10-15 | 90.31 | 90.31 | 90.31 | 90.31 | -7.393% | 50 | 504 | -3.654% |
| 2026-10-14 | 85.18 | 97.52 | 85.18 | 97.52 | +20.321% | 65 | 506 | -10.777% |
| 2026-10-13 | 81.05 | 81.05 | 81.05 | 81.05 | -2.243% | 150 | 605 | +7.353% |
| 2026-10-09 | 82.91 | 82.92 | 82.91 | 82.91 | -1.532% | 82 | 681 | +4.945% |
| 2026-10-07 | 84.19 | 84.20 | 84.19 | 84.20 | +4.337% | 50 | 731 | +3.337% |
| 2026-10-06 | 83.42 | 83.42 | 80.70 | 80.70 | -8.762% | 51 | 759 | +7.819% |
| 2026-10-05 | 90.86 | 90.86 | 88.45 | 88.45 | -11.373% | 60 | 819 | -1.628% |
| 2026-10-02 | 99.80 | 99.80 | 99.80 | 99.80 | -6.554% | 8 | 827 | -12.816% |
| 2026-10-01 | 106.60 | 106.80 | 106.60 | 106.80 | +5.440% | 11 | 827 | -18.530% |
| 2026-09-28 | 106.77 | 106.77 | 100.64 | 101.29 | +2.770% | 124 | 851 | -14.098% |
| 2026-09-25 | 98.08 | 98.56 | 98.08 | 98.56 | +3.464% | 132 | 830 | -11.719% |
| 2026-09-22 | 96.09 | 96.09 | 95.26 | 95.26 | -2.497% | 16 | 844 | -8.661% |
| 2026-09-21 | 97.70 | 97.70 | 97.70 | 97.70 | -19.149% | 2 | 842 | -10.942% |
| 2026-09-18 | 121.04 | 121.04 | 120.84 | 120.84 | +2.061% | 14 | 856 | -27.996% |
| 2026-09-17 | 118.40 | 118.40 | 118.40 | 118.40 | -2.839% | 2 | 854 | -26.512% |
| 2026-09-11 | 124.90 | 124.90 | 121.86 | 121.86 | -13.230% | 117 | 755 | -28.598% |
| 2026-09-10 | 137.30 | 140.49 | 136.50 | 140.44 | +9.805% | 110 | 649 | -38.045% |
| 2026-09-09 | 130.56 | 131.26 | 127.70 | 127.90 | -4.051% | 218 | 539 | -31.970% |
| 2026-09-01 | 135.47 | 135.47 | 133.30 | 133.30 | +7.761% | 32 | 571 | -34.726% |
| 2026-08-31 | 123.70 | 123.70 | 123.70 | 123.70 | -12.332% | 2 | 569 | -29.660% |
| 2026-08-24 | 141.55 | 141.72 | 141.10 | 141.10 | +0.714% | 32 | 553 | -38.335% |
| 2026-08-21 | 139.34 | 140.49 | 139.34 | 140.10 | -3.512% | 39 | 554 | -37.894% |
| 2026-08-20 | 145.20 | 145.20 | 145.20 | 145.20 | +4.011% | 10 | 554 | -40.076% |
| 2026-08-19 | 139.60 | 139.60 | 139.60 | 139.60 | -4.775% | 1 | 553 | -37.672% |
| 2026-08-18 | 147.40 | 148.50 | 146.60 | 146.60 | +3.824% | 7 | 546 | -40.648% |
| 2026-08-17 | 137.90 | 141.20 | 137.90 | 141.20 | +4.053% | 2 | 544 | -38.378% |
| 2026-08-14 | 136.27 | 138.22 | 135.44 | 135.70 | -3.375% | 13 | 541 | -35.881% |
| 2026-08-12 | 142.97 | 143.07 | 140.44 | 140.44 | -2.255% | 12 | 537 | -38.045% |
| 2026-08-11 | 143.66 | 143.68 | 143.66 | 143.68 | +0.828% | 100 | 437 | -39.442% |
| 2026-08-10 | 143.34 | 143.34 | 142.40 | 142.50 | -1.860% | 51 | 410 | -38.940% |
| 2026-08-07 | 144.22 | 145.20 | 144.14 | 145.20 | -2.681% | 8 | 404 | -40.076% |
| 2026-08-06 | 149.20 | 150.40 | 147.60 | 149.20 | +1.892% | 321 | 244 | -41.682% |
| 2026-08-05 | 145.61 | 146.54 | 145.61 | 146.43 | -0.793% | 46 | 243 | -40.579% |
| 2026-08-04 | 160.02 | 160.02 | 147.60 | 147.60 | -12.590% | 68 | 273 | -41.050% |
| 2026-08-03 | 169.30 | 169.36 | 168.86 | 168.86 | -30.798% | 12 | 277 | -48.472% |
| 2026-07-29 | 222.56 | 244.01 | 222.56 | 244.01 | +9.495% | 10 | 287 | -64.342% |
| 2026-07-27 | 221.85 | 222.85 | 221.85 | 222.85 | -1.923% | 16 | 271 | -60.956% |
| 2026-07-24 | 226.98 | 228.15 | 226.98 | 227.22 | +11.898% | 68 | 261 | -61.707% |
| 2026-07-22 | 202.88 | 203.06 | 202.65 | 203.06 | -1.751% | 64 | 261 | -57.151% |
| 2026-07-06 | 206.68 | 206.68 | 206.68 | 206.68 | -3.190% | 5 | 261 | -57.901% |
| 2026-06-30 | 218.14 | 218.14 | 213.49 | 213.49 | -6.956% | 16 | 272 | -59.244% |
| 2026-06-29 | 233.28 | 251.66 | 229.45 | 229.45 | -8.775% | 38 | 272 | -62.079% |
| 2026-06-26 | 251.52 | 251.52 | 251.52 | 251.52 | +0.143% | 38 | 253 | -65.406% |
| 2026-06-25 | 244.27 | 258.02 | 244.27 | 251.16 | +0.605% | 28 | 256 | -65.357% |
| 2026-06-24 | 257.91 | 257.91 | 247.28 | 249.65 | -1.468% | 24 | 230 | -65.147% |
| 2026-06-23 | 252.40 | 255.19 | 251.13 | 253.37 | +1.441% | 14 | 216 | -65.659% |
| 2026-06-17 | 252.93 | 252.93 | 249.77 | 249.77 | +11.954% | 6 | 210 | -65.164% |
| 2026-06-16 | 221.90 | 225.20 | 221.12 | 223.10 | +0.090% | 23 | 211 | -61.000% |
| 2026-06-15 | 226.34 | 226.34 | 222.65 | 222.90 | -14.575% | 12 | 231 | -60.965% |
| 2026-06-12 | 260.25 | 260.93 | 258.22 | 260.93 | -3.162% | 34 | 197 | -66.654% |
| 2026-06-11 | 303.33 | 303.33 | 269.45 | 269.45 | -6.177% | 10 | 195 | -67.708% |
| 2026-06-10 | 287.19 | 287.19 | 287.19 | 287.19 | -0.208% | 10 | 196 | -69.703% |
| 2026-06-09 | 287.79 | 287.79 | 287.79 | 287.79 | +9.647% | 2 | 134 | -69.766% |
| 2026-06-08 | 259.80 | 262.72 | 259.60 | 262.47 | +13.221% | 58 | 90 | -66.850% |
| 2026-05-29 | 231.82 | 231.82 | 231.82 | 231.82 | -1.374% | 2 | 90 | -62.467% |
| 2026-05-28 | 235.00 | 235.05 | 235.00 | 235.05 | -5.015% | 4 | 92 | -62.982% |
| 2026-05-27 | 247.46 | 247.46 | 247.46 | 247.46 | -0.738% | 60 | 39 | -64.839% |
| 2026-05-26 | 246.36 | 249.30 | 246.24 | 249.30 | -2.331% | 6 | 34 | -65.098% |
| 2026-05-22 | 255.80 | 255.80 | 255.25 | 255.25 | -3.098% | 4 | 33 | -65.912% |
| 2026-05-21 | 263.37 | 263.41 | 263.37 | 263.41 | -7.773% | 10 | 23 | -66.968% |
| 2026-05-19 | 285.55 | 285.61 | 285.55 | 285.61 | -1.265% | 4 | 21 | -69.535% |
| 2026-05-11 | 287.33 | 289.27 | 287.33 | 289.27 | -2.586% | 14 | 24 | -69.921% |
| 2026-05-08 | 297.30 | 297.30 | 296.95 | 296.95 | -2.515% | 4 | 22 | -70.699% |
| 2026-05-06 | 305.65 | 305.65 | 304.61 | 304.61 | -9.756% | 8 | 20 | -71.436% |
| 2026-05-04 | 337.54 | 337.54 | 337.54 | 337.54 | +3.006% | 5 | 15 | -74.222% |
| 2026-05-01 | 327.69 | 327.69 | 327.69 | 327.69 | -20.790% | 5 | 10 | -73.447% |
| 2026-04-14 | 414.30 | 414.40 | 413.70 | 413.70 | -8.742% | 7 | 10 | -78.968% |
| 2026-04-13 | 453.43 | 453.43 | 453.33 | 453.33 | -10.285% | 2 | 3 | -80.806% |
| 2026-02-23 | 504.99 | 505.30 | 504.99 | 505.30 | 0.000% | 2 | 1 | -82.781% |