Dark

SPX20270219P7100
SPX Feb 19 2027 7100.00 Put (SPX270219P07100000)
option OPRA

EOD

Sep 9, 2026

133.00+6.230%(+7.80)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	129.6000	133.0000	129.6000	133.0000	+6.230%	16	1,868	0.000%
2026-09-08	121.0800	125.7300	120.5100	125.2000	+10.250%	45	1,868	+6.230%
2026-09-04	116.6500	116.6500	113.5600	113.5600	-2.691%	11	1,830	+17.119%
2026-09-03	121.5000	121.5000	116.7000	116.7000	-7.747%	2	1,830	+13.967%
2026-09-02	126.5000	126.5000	126.5000	126.5000	-7.190%	31	1,830	+5.138%
2026-09-01	131.1000	136.3000	130.9400	136.3000	+8.261%	94	1,827	-2.421%
2026-08-31	130.8300	132.5900	125.9000	125.9000	-0.474%	189	1,901	+5.639%
2026-08-28	126.8400	128.7600	126.5000	126.5000	-0.808%	37	1,721	+5.138%
2026-08-27	132.3600	132.3600	127.1000	127.5300	-6.674%	226	1,692	+4.289%
2026-08-26	139.7000	140.1500	135.8200	136.6500	-4.004%	43	1,467	-2.671%
2026-08-25	144.3900	144.4700	142.2100	142.3500	-1.297%	14	1,446	-6.568%
2026-08-21	144.1800	144.2200	144.1800	144.2200	+0.642%	2	1,444	-7.780%
2026-08-19	147.0500	147.0500	141.8800	143.3000	-5.024%	46	1,443	-7.188%
2026-08-18	151.7200	152.2000	150.2000	150.8800	+4.134%	42	1,413	-11.850%
2026-08-17	139.8500	144.8900	139.8500	144.8900	+3.242%	417	1,391	-8.206%
2026-08-14	140.4500	140.5400	140.2900	140.3400	+1.402%	152	975	-5.230%
2026-08-13	140.0900	140.0900	137.8000	138.4000	-3.962%	104	914	-3.902%
2026-08-12	143.9700	144.1100	143.9700	144.1100	-4.941%	104	817	-7.709%
2026-08-11	147.2200	151.6000	147.2200	151.6000	+2.019%	74	817	-12.269%
2026-08-10	147.5700	148.6000	144.1000	148.6000	+0.869%	71	847	-10.498%
2026-08-07	148.4400	148.4400	147.3200	147.3200	-3.649%	31	832	-9.720%
2026-08-06	149.2000	154.1000	149.2000	152.9000	+0.131%	324	816	-13.015%
2026-08-05	149.0700	152.7000	149.0700	152.7000	-0.131%	73	657	-12.901%
2026-08-04	164.1700	164.4700	152.9000	152.9000	-11.858%	35	671	-13.015%
2026-08-03	175.3000	175.3000	173.4700	173.4700	-10.904%	42	658	-23.330%
2026-07-31	219.7700	219.7700	194.7000	194.7000	-17.848%	22	625	-31.690%
2026-07-29	237.0000	237.2000	236.8000	237.0000	+11.861%	31	604	-43.882%
2026-07-28	226.5800	226.5800	211.8700	211.8700	-4.464%	23	588	-37.226%
2026-07-27	227.8800	227.8800	221.7700	221.7700	+0.467%	20	579	-40.028%
2026-07-24	234.6300	234.6300	220.7400	220.7400	-7.748%	11	559	-39.748%
2026-07-23	239.2800	239.2800	239.2800	239.2800	+16.155%	1	548	-44.417%
2026-07-21	206.0000	206.0000	206.0000	206.0000	-7.374%	1	548	-35.437%
2026-07-20	222.9000	222.9000	222.4000	222.4000	-2.371%	2	548	-40.198%
2026-07-17	219.3600	227.8000	219.3300	227.8000	+8.296%	5	548	-41.615%
2026-07-16	210.3500	210.3500	210.3500	210.3500	+2.630%	1	545	-36.772%
2026-07-14	204.9600	204.9600	204.9600	204.9600	-2.125%	7	544	-35.109%
2026-07-06	207.5000	210.2900	207.5000	209.4100	-10.090%	82	551	-36.488%
2026-07-02	232.9100	232.9100	232.9100	232.9100	+6.693%	2	473	-42.896%
2026-07-01	218.9200	218.9200	218.1000	218.3000	-0.624%	22	473	-39.075%
2026-06-30	225.6200	225.6200	219.6700	219.6700	-6.746%	104	481	-39.455%
2026-06-29	245.4400	260.5100	235.5600	235.5600	-8.485%	67	382	-43.539%
2026-06-26	258.1100	258.1100	257.4000	257.4000	-2.341%	3	403	-48.329%
2026-06-25	244.5000	263.5700	244.5000	263.5700	+3.134%	28	405	-49.539%
2026-06-17	231.8000	257.3500	231.8000	255.5600	+11.989%	13	400	-47.957%
2026-06-16	228.2000	228.2000	228.2000	228.2000	+1.063%	1	400	-41.718%
2026-06-15	230.6000	230.6000	225.8000	225.8000	-14.246%	11	382	-41.098%
2026-06-12	259.5200	263.3100	259.5200	263.3100	-3.581%	16	382	-49.489%
2026-06-11	273.0900	273.0900	273.0900	273.0900	-11.958%	12	382	-51.298%
2026-06-10	310.1800	310.1800	310.1800	310.1800	+16.789%	2	394	-57.122%
2026-06-08	256.9200	265.5900	256.9200	265.5900	-1.124%	61	391	-49.923%
2026-06-05	270.4500	270.4500	266.3500	268.6100	+15.531%	10	332	-50.486%
2026-06-04	232.5000	232.5000	232.5000	232.5000	+1.325%	1	322	-42.796%
2026-06-01	229.5200	229.5200	229.4600	229.4600	-9.622%	4	321	-42.038%
2026-05-27	254.2000	254.2000	253.8900	253.8900	+1.163%	4	321	-47.615%
2026-05-26	250.4700	250.9700	250.4700	250.9700	-3.573%	4	321	-47.006%
2026-05-22	262.5200	262.5200	260.2700	260.2700	-3.090%	5	319	-48.899%
2026-05-21	270.3600	270.5300	268.5700	268.5700	-2.039%	40	312	-50.478%
2026-05-14	279.6000	280.0000	273.4600	274.1600	-4.294%	107	312	-51.488%
2026-05-13	295.3500	295.3500	286.4600	286.4600	-3.714%	2	292	-53.571%
2026-05-11	296.3800	297.5100	296.3800	297.5100	-5.887%	8	292	-55.296%
2026-05-06	316.0800	316.1200	316.0800	316.1200	-4.700%	4	293	-57.927%
2026-05-05	331.3600	334.4100	331.3600	331.7100	+1.939%	64	293	-59.905%
2026-05-01	329.8600	329.8600	322.5300	325.4000	-7.766%	96	210	-59.127%
2026-04-30	362.3400	362.3400	352.3200	352.8000	-4.068%	21	210	-62.302%
2026-04-29	367.7600	367.7600	367.7600	367.7600	+1.490%	1	211	-63.835%
2026-04-27	362.2900	362.3600	362.2900	362.3600	-0.710%	2	211	-63.296%
2026-04-17	364.7000	364.9500	364.4000	364.9500	-9.365%	7	211	-63.557%
2026-04-16	402.6600	402.6600	402.6600	402.6600	-2.997%	3	211	-66.970%
2026-04-15	415.1000	415.1000	415.1000	415.1000	-2.696%	1	211	-67.960%
2026-04-14	426.6000	426.6000	426.6000	426.6000	-4.997%	1	211	-68.823%
2026-04-13	468.3900	468.4700	449.0400	449.0400	-11.273%	116	210	-70.381%
2026-04-08	506.0900	506.0900	506.0900	506.0900	-22.353%	11	234	-73.720%
2026-03-26	652.9800	652.9800	651.7800	651.7800	+4.140%	2	199	-79.594%
2026-03-25	626.0300	626.0300	625.8700	625.8700	+6.755%	2	199	-78.750%
2026-03-12	584.8100	588.5600	583.9300	586.2700	+6.560%	130	199	-77.314%
2026-03-11	550.1800	550.1800	550.1800	550.1800	-0.369%	3	188	-75.826%
2026-03-06	552.2200	552.2200	552.2200	552.2200	+21.420%	2	185	-75.915%
2026-02-25	461.7500	461.7500	454.8000	454.8000	-4.291%	163	27	-70.756%
2026-02-18	475.1900	475.1900	475.1900	475.1900	+3.199%	2	27	-72.011%
2026-02-10	460.4600	460.4600	460.4600	460.4600	+2.240%	20	27	-71.116%
2026-02-09	450.3700	450.3700	450.3700	450.3700	-4.496%	1	7	-70.469%
2026-02-03	474.2200	474.2200	471.5700	471.5700	+2.295%	8	6	-71.796%
2026-01-23	460.9900	460.9900	460.9900	460.9900	+0.263%	1	2	-71.149%
2026-01-22	459.7800	459.7800	459.7800	459.7800	0.000%	1	1	-71.073%

.dark-mode .X6123L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6123L{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P7100SPX Feb 19 2027 7100.00 Put (SPX270219P07100000)option OPRA

SPX20270219P7100
SPX Feb 19 2027 7100.00 Put (SPX270219P07100000)
option OPRA