SPX270219P07100000
SPX Feb 19 2027 7100.00 Put
optionOPRA
EODOct 28, 2026
83.82USD-9.871%(-9.18)1Vol2,335OI
SPX270219P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.82 | 83.82 | 83.82 | 83.82 | -9.871% | 1 | 2,338 | 0.000% |
| 2026-10-27 | 96.12 | 96.12 | 93.00 | 93.00 | -10.275% | 5 | 2,338 | -9.871% |
| 2026-10-26 | 106.10 | 106.10 | 97.70 | 103.65 | -11.922% | 125 | 2,383 | -19.132% |
| 2026-10-23 | 120.62 | 120.62 | 111.50 | 117.68 | +7.766% | 282 | 2,406 | -28.773% |
| 2026-10-22 | 99.02 | 116.45 | 99.02 | 109.20 | +26.243% | 42 | 2,401 | -23.242% |
| 2026-10-21 | 86.50 | 86.50 | 86.50 | 86.50 | -6.284% | 1 | 2,401 | -3.098% |
| 2026-10-20 | 105.77 | 105.77 | 92.30 | 92.30 | -7.700% | 30 | 2,425 | -9.187% |
| 2026-10-19 | 100.00 | 100.00 | 100.00 | 100.00 | -12.610% | 3 | 2,424 | -16.180% |
| 2026-10-16 | 89.97 | 120.64 | 89.97 | 114.43 | +27.955% | 34 | 2,421 | -26.750% |
| 2026-10-15 | 101.82 | 101.82 | 89.43 | 89.43 | -10.480% | 4 | 2,421 | -6.273% |
| 2026-10-14 | 85.99 | 99.90 | 84.75 | 99.90 | +16.883% | 23 | 2,428 | -16.096% |
| 2026-10-13 | 85.47 | 85.47 | 85.47 | 85.47 | +1.160% | 2 | 2,430 | -1.931% |
| 2026-10-12 | 84.00 | 84.59 | 83.84 | 84.49 | -0.154% | 6 | 2,434 | -0.793% |
| 2026-10-09 | 88.64 | 88.64 | 84.62 | 84.62 | -12.047% | 242 | 2,364 | -0.945% |
| 2026-10-08 | 90.55 | 96.61 | 89.47 | 96.21 | +11.781% | 26 | 2,372 | -12.878% |
| 2026-10-07 | 91.27 | 91.67 | 86.07 | 86.07 | +3.636% | 374 | 2,561 | -2.614% |
| 2026-10-06 | 86.10 | 86.10 | 82.70 | 83.05 | -8.232% | 191 | 2,708 | +0.927% |
| 2026-10-05 | 96.97 | 97.50 | 90.40 | 90.50 | -9.977% | 19 | 2,712 | -7.381% |
| 2026-10-02 | 104.55 | 104.63 | 100.53 | 100.53 | -8.326% | 12 | 2,705 | -16.622% |
| 2026-10-01 | 120.50 | 120.50 | 109.66 | 109.66 | +7.405% | 43 | 2,738 | -23.564% |
| 2026-09-30 | 104.15 | 104.15 | 102.10 | 102.10 | -5.942% | 55 | 2,703 | -17.904% |
| 2026-09-29 | 106.55 | 110.92 | 106.10 | 108.55 | +1.212% | 234 | 2,502 | -22.782% |
| 2026-09-28 | 109.75 | 109.75 | 101.93 | 107.25 | +7.400% | 4 | 2,501 | -21.846% |
| 2026-09-25 | 98.97 | 99.86 | 98.97 | 99.86 | -13.541% | 3 | 2,504 | -16.062% |
| 2026-09-24 | 112.60 | 115.50 | 109.74 | 115.50 | +7.292% | 175 | 2,378 | -27.429% |
| 2026-09-23 | 105.05 | 108.45 | 104.42 | 107.65 | +9.512% | 186 | 2,321 | -22.137% |
| 2026-09-22 | 98.57 | 99.48 | 98.25 | 98.30 | -2.092% | 172 | 2,173 | -14.730% |
| 2026-09-21 | 108.91 | 108.91 | 100.40 | 100.40 | -19.156% | 551 | 1,801 | -16.514% |
| 2026-09-18 | 126.60 | 126.97 | 124.19 | 124.19 | +2.046% | 73 | 1,843 | -32.507% |
| 2026-09-17 | 125.05 | 126.47 | 121.53 | 121.70 | -15.369% | 176 | 1,891 | -31.126% |
| 2026-09-16 | 132.02 | 145.66 | 130.63 | 143.80 | +3.416% | 49 | 1,888 | -41.711% |
| 2026-09-15 | 139.05 | 139.05 | 139.05 | 139.05 | +7.102% | 1 | 1,887 | -39.720% |
| 2026-09-14 | 130.58 | 131.52 | 128.96 | 129.83 | +2.689% | 38 | 1,877 | -35.439% |
| 2026-09-11 | 126.39 | 130.18 | 126.39 | 126.43 | -4.940% | 71 | 1,868 | -33.702% |
| 2026-09-09 | 129.60 | 133.00 | 129.60 | 133.00 | +6.230% | 16 | 1,868 | -36.977% |
| 2026-09-08 | 121.08 | 125.73 | 120.51 | 125.20 | +10.250% | 45 | 1,841 | -33.051% |
| 2026-09-04 | 116.65 | 116.65 | 113.56 | 113.56 | -2.691% | 11 | 1,830 | -26.189% |
| 2026-09-03 | 121.50 | 121.50 | 116.70 | 116.70 | -7.747% | 2 | 1,830 | -28.175% |
| 2026-09-02 | 126.50 | 126.50 | 126.50 | 126.50 | -7.190% | 31 | 1,827 | -33.739% |
| 2026-09-01 | 131.10 | 136.30 | 130.94 | 136.30 | +8.261% | 94 | 1,901 | -38.503% |
| 2026-08-31 | 130.83 | 132.59 | 125.90 | 125.90 | -0.474% | 189 | 1,721 | -33.423% |
| 2026-08-28 | 126.84 | 128.76 | 126.50 | 126.50 | -0.808% | 37 | 1,692 | -33.739% |
| 2026-08-27 | 132.36 | 132.36 | 127.10 | 127.53 | -6.674% | 226 | 1,467 | -34.274% |
| 2026-08-26 | 139.70 | 140.15 | 135.82 | 136.65 | -4.004% | 43 | 1,446 | -38.661% |
| 2026-08-25 | 144.39 | 144.47 | 142.21 | 142.35 | -1.297% | 14 | 1,444 | -41.117% |
| 2026-08-21 | 144.18 | 144.22 | 144.18 | 144.22 | +0.642% | 2 | 1,443 | -41.880% |
| 2026-08-19 | 147.05 | 147.05 | 141.88 | 143.30 | -5.024% | 46 | 1,413 | -41.507% |
| 2026-08-18 | 151.72 | 152.20 | 150.20 | 150.88 | +4.134% | 42 | 1,391 | -44.446% |
| 2026-08-17 | 139.85 | 144.89 | 139.85 | 144.89 | +3.242% | 417 | 975 | -42.149% |
| 2026-08-14 | 140.45 | 140.54 | 140.29 | 140.34 | +1.402% | 152 | 914 | -40.274% |
| 2026-08-13 | 140.09 | 140.09 | 137.80 | 138.40 | -3.962% | 104 | 817 | -39.436% |
| 2026-08-12 | 143.97 | 144.11 | 143.97 | 144.11 | -4.941% | 104 | 817 | -41.836% |
| 2026-08-11 | 147.22 | 151.60 | 147.22 | 151.60 | +2.019% | 74 | 847 | -44.710% |
| 2026-08-10 | 147.57 | 148.60 | 144.10 | 148.60 | +0.869% | 71 | 832 | -43.594% |
| 2026-08-07 | 148.44 | 148.44 | 147.32 | 147.32 | -3.649% | 31 | 816 | -43.103% |
| 2026-08-06 | 149.20 | 154.10 | 149.20 | 152.90 | +0.131% | 324 | 657 | -45.180% |
| 2026-08-05 | 149.07 | 152.70 | 149.07 | 152.70 | -0.131% | 73 | 671 | -45.108% |
| 2026-08-04 | 164.17 | 164.47 | 152.90 | 152.90 | -11.858% | 35 | 658 | -45.180% |
| 2026-08-03 | 175.30 | 175.30 | 173.47 | 173.47 | -10.904% | 42 | 625 | -51.680% |
| 2026-07-31 | 219.77 | 219.77 | 194.70 | 194.70 | -17.848% | 22 | 604 | -56.949% |
| 2026-07-29 | 237.00 | 237.20 | 236.80 | 237.00 | +11.861% | 31 | 588 | -64.633% |
| 2026-07-28 | 226.58 | 226.58 | 211.87 | 211.87 | -4.464% | 23 | 579 | -60.438% |
| 2026-07-27 | 227.88 | 227.88 | 221.77 | 221.77 | +0.467% | 20 | 559 | -62.204% |
| 2026-07-24 | 234.63 | 234.63 | 220.74 | 220.74 | -7.748% | 11 | 548 | -62.028% |
| 2026-07-23 | 239.28 | 239.28 | 239.28 | 239.28 | +16.155% | 1 | 547 | -64.970% |
| 2026-07-21 | 206.00 | 206.00 | 206.00 | 206.00 | -7.374% | 1 | 548 | -59.311% |
| 2026-07-20 | 222.90 | 222.90 | 222.40 | 222.40 | -2.371% | 2 | 548 | -62.311% |
| 2026-07-17 | 219.36 | 227.80 | 219.33 | 227.80 | +8.296% | 5 | 545 | -63.205% |
| 2026-07-16 | 210.35 | 210.35 | 210.35 | 210.35 | +2.630% | 1 | 544 | -60.152% |
| 2026-07-14 | 204.96 | 204.96 | 204.96 | 204.96 | -2.125% | 7 | 551 | -59.104% |
| 2026-07-06 | 207.50 | 210.29 | 207.50 | 209.41 | -10.090% | 82 | 471 | -59.973% |
| 2026-07-02 | 232.91 | 232.91 | 232.91 | 232.91 | +6.693% | 2 | 473 | -64.012% |
| 2026-07-01 | 218.92 | 218.92 | 218.10 | 218.30 | -0.624% | 22 | 481 | -61.603% |
| 2026-06-30 | 225.62 | 225.62 | 219.67 | 219.67 | -6.746% | 104 | 382 | -61.843% |
| 2026-06-29 | 245.44 | 260.51 | 235.56 | 235.56 | -8.485% | 67 | 403 | -64.417% |
| 2026-06-26 | 258.11 | 258.11 | 257.40 | 257.40 | -2.341% | 3 | 405 | -67.436% |
| 2026-06-25 | 244.50 | 263.57 | 244.50 | 263.57 | +3.134% | 28 | 411 | -68.198% |
| 2026-06-17 | 231.80 | 257.35 | 231.80 | 255.56 | +11.989% | 13 | 400 | -67.201% |
| 2026-06-16 | 228.20 | 228.20 | 228.20 | 228.20 | +1.063% | 1 | 399 | -63.269% |
| 2026-06-15 | 230.60 | 230.60 | 225.80 | 225.80 | -14.246% | 11 | 398 | -62.879% |
| 2026-06-12 | 259.52 | 263.31 | 259.52 | 263.31 | -3.581% | 16 | 382 | -68.167% |
| 2026-06-11 | 273.09 | 273.09 | 273.09 | 273.09 | -11.958% | 12 | 394 | -69.307% |
| 2026-06-10 | 310.18 | 310.18 | 310.18 | 310.18 | +16.789% | 2 | 393 | -72.977% |
| 2026-06-08 | 256.92 | 265.59 | 256.92 | 265.59 | -1.124% | 61 | 332 | -68.440% |
| 2026-06-05 | 270.45 | 270.45 | 266.35 | 268.61 | +15.531% | 10 | 322 | -68.795% |
| 2026-06-04 | 232.50 | 232.50 | 232.50 | 232.50 | +1.325% | 1 | 321 | -63.948% |
| 2026-06-01 | 229.52 | 229.52 | 229.46 | 229.46 | -9.622% | 4 | 321 | -63.471% |
| 2026-05-27 | 254.20 | 254.20 | 253.89 | 253.89 | +1.163% | 4 | 321 | -66.986% |
| 2026-05-26 | 250.47 | 250.97 | 250.47 | 250.97 | -3.573% | 4 | 319 | -66.602% |
| 2026-05-22 | 262.52 | 262.52 | 260.27 | 260.27 | -3.090% | 5 | 318 | -67.795% |
| 2026-05-21 | 270.36 | 270.53 | 268.57 | 268.57 | -2.039% | 40 | 312 | -68.790% |
| 2026-05-14 | 279.60 | 280.00 | 273.46 | 274.16 | -4.294% | 107 | 292 | -69.427% |
| 2026-05-13 | 295.35 | 295.35 | 286.46 | 286.46 | -3.714% | 2 | 293 | -70.739% |
| 2026-05-11 | 296.38 | 297.51 | 296.38 | 297.51 | -5.887% | 8 | 293 | -71.826% |
| 2026-05-06 | 316.08 | 316.12 | 316.08 | 316.12 | -4.700% | 4 | 293 | -73.485% |
| 2026-05-05 | 331.36 | 334.41 | 331.36 | 331.71 | +1.939% | 64 | 252 | -74.731% |
| 2026-05-01 | 329.86 | 329.86 | 322.53 | 325.40 | -7.766% | 96 | 210 | -74.241% |
| 2026-04-30 | 362.34 | 362.34 | 352.32 | 352.80 | -4.068% | 21 | 210 | -76.241% |
| 2026-04-29 | 367.76 | 367.76 | 367.76 | 367.76 | +1.490% | 1 | 211 | -77.208% |
| 2026-04-27 | 362.29 | 362.36 | 362.29 | 362.36 | -0.710% | 2 | 211 | -76.868% |
| 2026-04-17 | 364.70 | 364.95 | 364.40 | 364.95 | -9.365% | 7 | 211 | -77.032% |
| 2026-04-16 | 402.66 | 402.66 | 402.66 | 402.66 | -2.997% | 3 | 211 | -79.183% |
| 2026-04-15 | 415.10 | 415.10 | 415.10 | 415.10 | -2.696% | 1 | 211 | -79.807% |
| 2026-04-14 | 426.60 | 426.60 | 426.60 | 426.60 | -4.997% | 1 | 211 | -80.352% |
| 2026-04-13 | 468.39 | 468.47 | 449.04 | 449.04 | -11.273% | 116 | 210 | -81.334% |
| 2026-04-08 | 506.09 | 506.09 | 506.09 | 506.09 | -22.353% | 11 | 234 | -83.438% |
| 2026-03-26 | 652.98 | 652.98 | 651.78 | 651.78 | +4.140% | 2 | 199 | -87.140% |
| 2026-03-25 | 626.03 | 626.03 | 625.87 | 625.87 | +6.755% | 2 | 199 | -86.607% |
| 2026-03-12 | 584.81 | 588.56 | 583.93 | 586.27 | +6.560% | 130 | 199 | -85.703% |
| 2026-03-11 | 550.18 | 550.18 | 550.18 | 550.18 | -0.369% | 3 | 188 | -84.765% |
| 2026-03-06 | 552.22 | 552.22 | 552.22 | 552.22 | +21.420% | 2 | 185 | -84.821% |
| 2026-02-25 | 461.75 | 461.75 | 454.80 | 454.80 | -4.291% | 163 | 27 | -81.570% |
| 2026-02-18 | 475.19 | 475.19 | 475.19 | 475.19 | +3.199% | 2 | 27 | -82.361% |
| 2026-02-10 | 460.46 | 460.46 | 460.46 | 460.46 | +2.240% | 20 | 27 | -81.796% |
| 2026-02-09 | 450.37 | 450.37 | 450.37 | 450.37 | -4.496% | 1 | 7 | -81.389% |
| 2026-02-03 | 474.22 | 474.22 | 471.57 | 471.57 | +2.295% | 8 | 6 | -82.225% |
| 2026-01-23 | 460.99 | 460.99 | 460.99 | 460.99 | +0.263% | 1 | 2 | -81.817% |
| 2026-01-22 | 459.78 | 459.78 | 459.78 | 459.78 | 0.000% | 1 | 1 | -81.770% |