SPX270219P07125000
SPX Feb 19 2027 7125.00 Put
optionOPRA
EODOct 28, 2026
94.14USD-22.263%(-26.96)5Vol960OI
SPX270219P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 94.14 | 94.14 | 94.14 | 94.14 | -22.263% | 5 | 963 | 0.000% |
| 2026-10-23 | 121.10 | 121.10 | 121.10 | 121.10 | +7.740% | 6 | 758 | -22.263% |
| 2026-10-22 | 107.80 | 112.40 | 107.80 | 112.40 | +11.188% | 3 | 755 | -16.246% |
| 2026-10-20 | 101.09 | 101.09 | 101.09 | 101.09 | +1.476% | 8 | 763 | -6.875% |
| 2026-10-16 | 99.62 | 99.62 | 99.62 | 99.62 | -5.051% | 2 | 763 | -5.501% |
| 2026-10-15 | 104.92 | 104.92 | 104.92 | 104.92 | +5.660% | 1 | 762 | -10.274% |
| 2026-10-14 | 99.30 | 99.30 | 99.30 | 99.30 | +8.430% | 1 | 762 | -5.196% |
| 2026-10-09 | 91.58 | 91.58 | 91.58 | 91.58 | -7.598% | 4 | 766 | +2.795% |
| 2026-10-08 | 99.11 | 99.11 | 99.11 | 99.11 | +3.911% | 10 | 766 | -5.015% |
| 2026-10-07 | 95.38 | 95.38 | 95.38 | 95.38 | +11.166% | 2 | 766 | -1.300% |
| 2026-10-06 | 86.00 | 86.00 | 85.50 | 85.80 | -16.618% | 39 | 750 | +9.720% |
| 2026-10-02 | 102.90 | 102.90 | 102.90 | 102.90 | -11.453% | 1 | 750 | -8.513% |
| 2026-10-01 | 112.95 | 116.21 | 112.95 | 116.21 | +8.729% | 210 | 550 | -18.991% |
| 2026-09-30 | 105.53 | 106.88 | 105.53 | 106.88 | -5.080% | 200 | 416 | -11.920% |
| 2026-09-29 | 112.60 | 112.60 | 112.60 | 112.60 | +3.559% | 1 | 416 | -16.394% |
| 2026-09-28 | 109.21 | 109.21 | 108.73 | 108.73 | -2.151% | 4 | 416 | -13.419% |
| 2026-09-24 | 114.24 | 114.24 | 111.12 | 111.12 | +12.390% | 2 | 417 | -15.281% |
| 2026-09-22 | 98.87 | 98.87 | 98.87 | 98.87 | -5.883% | 8 | 409 | -4.784% |
| 2026-09-21 | 108.80 | 108.80 | 105.05 | 105.05 | -17.930% | 127 | 284 | -10.386% |
| 2026-09-18 | 129.90 | 129.90 | 128.00 | 128.00 | +2.073% | 3 | 281 | -26.453% |
| 2026-09-17 | 125.40 | 125.40 | 125.40 | 125.40 | -15.115% | 1 | 281 | -24.928% |
| 2026-09-16 | 148.30 | 148.30 | 147.73 | 147.73 | +3.344% | 3 | 282 | -36.276% |
| 2026-09-15 | 143.85 | 143.87 | 141.65 | 142.95 | +7.175% | 7 | 286 | -34.145% |
| 2026-09-14 | 133.38 | 133.38 | 133.38 | 133.38 | -10.170% | 1 | 286 | -29.420% |
| 2026-09-10 | 148.48 | 148.48 | 148.48 | 148.48 | +16.821% | 2 | 286 | -36.598% |
| 2026-09-08 | 127.44 | 127.46 | 127.10 | 127.10 | +5.961% | 30 | 277 | -25.932% |
| 2026-09-04 | 119.95 | 119.95 | 119.95 | 119.95 | -2.725% | 1 | 276 | -21.517% |
| 2026-09-03 | 123.31 | 123.31 | 123.31 | 123.31 | -5.146% | 2 | 278 | -23.656% |
| 2026-09-02 | 130.00 | 130.00 | 130.00 | 130.00 | -3.094% | 1 | 278 | -27.585% |
| 2026-09-01 | 140.17 | 140.17 | 134.15 | 134.15 | -7.769% | 20 | 293 | -29.825% |
| 2026-08-25 | 145.45 | 145.45 | 145.45 | 145.45 | -1.623% | 5 | 288 | -35.277% |
| 2026-08-24 | 152.00 | 152.34 | 147.85 | 147.85 | -6.032% | 77 | 275 | -36.327% |
| 2026-08-20 | 157.34 | 157.34 | 157.34 | 157.34 | +5.343% | 2 | 275 | -40.168% |
| 2026-08-19 | 149.36 | 149.36 | 149.36 | 149.36 | -3.114% | 4 | 275 | -36.971% |
| 2026-08-18 | 154.90 | 155.90 | 154.00 | 154.16 | +9.171% | 12 | 263 | -38.934% |
| 2026-08-13 | 141.82 | 141.82 | 141.18 | 141.21 | -4.478% | 4 | 264 | -33.333% |
| 2026-08-12 | 149.81 | 149.90 | 147.81 | 147.83 | -2.705% | 17 | 251 | -36.319% |
| 2026-08-11 | 150.94 | 151.94 | 150.93 | 151.94 | +0.463% | 32 | 235 | -38.041% |
| 2026-08-10 | 151.21 | 151.24 | 151.21 | 151.24 | -1.594% | 4 | 233 | -37.755% |
| 2026-08-07 | 154.40 | 154.40 | 153.69 | 153.69 | -1.983% | 12 | 225 | -38.747% |
| 2026-08-06 | 154.82 | 157.07 | 154.82 | 156.80 | +1.607% | 48 | 199 | -39.962% |
| 2026-08-05 | 152.75 | 155.74 | 152.75 | 154.32 | -2.391% | 188 | 188 | -38.997% |
| 2026-08-04 | 167.29 | 167.29 | 158.10 | 158.10 | -12.069% | 8 | 188 | -40.455% |
| 2026-08-03 | 179.80 | 179.80 | 179.80 | 179.80 | -31.754% | 1 | 187 | -47.642% |
| 2026-07-29 | 239.80 | 263.46 | 239.80 | 263.46 | +21.691% | 28 | 188 | -64.268% |
| 2026-07-28 | 216.50 | 216.50 | 216.50 | 216.50 | -5.607% | 13 | 182 | -56.517% |
| 2026-07-24 | 235.20 | 235.20 | 229.32 | 229.36 | +7.077% | 35 | 174 | -58.955% |
| 2026-07-22 | 212.46 | 214.20 | 212.46 | 214.20 | +1.517% | 24 | 175 | -56.050% |
| 2026-07-21 | 211.00 | 211.00 | 211.00 | 211.00 | +4.663% | 2 | 175 | -55.384% |
| 2026-07-10 | 201.60 | 201.60 | 201.60 | 201.60 | -14.901% | 1 | 175 | -53.304% |
| 2026-07-08 | 236.90 | 236.90 | 236.90 | 236.90 | -5.270% | 2 | 173 | -60.262% |
| 2026-06-25 | 250.08 | 250.08 | 250.08 | 250.08 | +3.105% | 4 | 177 | -62.356% |
| 2026-06-22 | 245.72 | 247.05 | 241.84 | 242.55 | +2.532% | 25 | 175 | -61.187% |
| 2026-06-18 | 239.08 | 239.08 | 236.56 | 236.56 | -0.730% | 4 | 171 | -60.205% |
| 2026-06-17 | 238.60 | 238.60 | 238.20 | 238.30 | +2.143% | 7 | 166 | -60.495% |
| 2026-06-16 | 234.72 | 234.72 | 233.30 | 233.30 | +3.740% | 8 | 163 | -59.649% |
| 2026-06-15 | 230.70 | 230.95 | 224.89 | 224.89 | -20.190% | 42 | 184 | -58.140% |
| 2026-06-12 | 280.67 | 281.78 | 280.67 | 281.78 | -13.165% | 2 | 184 | -66.591% |
| 2026-06-11 | 324.50 | 324.50 | 324.50 | 324.50 | +2.063% | 10 | 194 | -70.989% |
| 2026-06-10 | 317.94 | 317.94 | 317.94 | 317.94 | +22.885% | 4 | 190 | -70.391% |
| 2026-06-09 | 258.73 | 258.73 | 258.73 | 258.73 | -4.110% | 30 | 166 | -63.615% |
| 2026-06-05 | 264.54 | 271.37 | 264.54 | 269.82 | +13.656% | 44 | 179 | -65.110% |
| 2026-06-04 | 237.40 | 237.40 | 237.40 | 237.40 | -0.046% | 1 | 179 | -60.345% |
| 2026-06-02 | 239.71 | 239.71 | 237.51 | 237.51 | +1.158% | 20 | 166 | -60.364% |
| 2026-06-01 | 234.79 | 234.79 | 234.79 | 234.79 | -1.316% | 10 | 156 | -59.905% |
| 2026-05-29 | 238.00 | 238.00 | 237.92 | 237.92 | -3.048% | 4 | 156 | -60.432% |
| 2026-05-28 | 249.43 | 249.51 | 245.40 | 245.40 | -5.141% | 16 | 149 | -61.638% |
| 2026-05-27 | 258.70 | 258.70 | 258.70 | 258.70 | -0.638% | 2 | 147 | -63.610% |
| 2026-05-26 | 257.35 | 260.36 | 257.35 | 260.36 | -1.647% | 4 | 92 | -63.842% |
| 2026-05-22 | 264.72 | 264.72 | 264.72 | 264.72 | -4.097% | 2 | 90 | -64.438% |
| 2026-05-21 | 276.03 | 276.03 | 276.03 | 276.03 | -1.326% | 16 | 82 | -65.895% |
| 2026-05-14 | 280.30 | 280.30 | 279.03 | 279.74 | -8.246% | 50 | 60 | -66.347% |
| 2026-05-13 | 304.88 | 304.88 | 304.88 | 304.88 | -0.105% | 5 | 65 | -69.122% |
| 2026-05-08 | 307.46 | 307.69 | 305.20 | 305.20 | -3.935% | 28 | 53 | -69.155% |
| 2026-05-06 | 323.41 | 323.65 | 317.70 | 317.70 | -6.540% | 21 | 42 | -70.368% |
| 2026-05-04 | 339.93 | 339.93 | 339.93 | 339.93 | -5.889% | 5 | 37 | -72.306% |
| 2026-04-30 | 361.06 | 361.20 | 361.06 | 361.20 | -3.052% | 2 | 37 | -73.937% |
| 2026-04-24 | 372.57 | 372.57 | 372.57 | 372.57 | -3.412% | 2 | 36 | -74.732% |
| 2026-04-23 | 385.73 | 385.73 | 385.73 | 385.73 | -6.510% | 11 | 37 | -75.594% |
| 2026-04-15 | 423.60 | 423.60 | 412.59 | 412.59 | -10.449% | 3 | 31 | -77.183% |
| 2026-04-13 | 473.56 | 473.56 | 458.56 | 460.73 | -38.617% | 10 | 31 | -79.567% |
| 2026-03-27 | 750.52 | 750.58 | 750.52 | 750.58 | +43.210% | 46 | 26 | -87.458% |
| 2026-02-23 | 523.97 | 524.11 | 523.97 | 524.11 | 0.000% | 4 | 3 | -82.038% |