SPX270219P07150000
SPX Feb 19 2027 7150.00 Put
optionOPRA
EODOct 28, 2026
92.87USD-7.269%(-7.28)3Vol1,601OI
SPX270219P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 92.87 | 92.87 | 92.87 | 92.87 | -7.269% | 3 | 1,601 | 0.000% |
| 2026-10-27 | 98.96 | 100.15 | 98.96 | 100.15 | -19.938% | 5 | 1,601 | -7.269% |
| 2026-10-23 | 124.87 | 125.09 | 124.87 | 125.09 | +7.836% | 316 | 1,369 | -25.757% |
| 2026-10-22 | 118.92 | 123.60 | 116.00 | 116.00 | +24.024% | 9 | 1,368 | -19.940% |
| 2026-10-21 | 93.53 | 93.53 | 93.53 | 93.53 | -6.311% | 2 | 1,368 | -0.706% |
| 2026-10-20 | 99.94 | 100.25 | 99.51 | 99.83 | -4.074% | 47 | 1,368 | -6.972% |
| 2026-10-19 | 105.77 | 107.56 | 102.44 | 104.07 | -15.466% | 166 | 1,500 | -10.762% |
| 2026-10-16 | 93.62 | 125.72 | 93.62 | 123.11 | +25.494% | 137 | 1,462 | -24.563% |
| 2026-10-15 | 103.60 | 103.60 | 98.10 | 98.10 | -2.417% | 87 | 1,431 | -5.331% |
| 2026-10-14 | 90.65 | 102.65 | 90.65 | 100.53 | +11.403% | 6 | 1,425 | -7.620% |
| 2026-10-13 | 89.20 | 90.24 | 89.20 | 90.24 | +1.098% | 11 | 1,436 | +2.914% |
| 2026-10-12 | 89.54 | 89.54 | 87.66 | 89.26 | -0.800% | 5 | 1,433 | +4.044% |
| 2026-10-09 | 91.45 | 91.45 | 89.98 | 89.98 | -11.541% | 3 | 1,434 | +3.212% |
| 2026-10-08 | 94.62 | 101.72 | 94.19 | 101.72 | +8.270% | 9 | 1,431 | -8.700% |
| 2026-10-07 | 97.92 | 98.26 | 93.95 | 93.95 | +5.991% | 4 | 1,429 | -1.150% |
| 2026-10-06 | 90.93 | 90.93 | 88.64 | 88.64 | -8.097% | 22 | 1,439 | +4.772% |
| 2026-10-05 | 102.20 | 102.20 | 96.02 | 96.45 | -11.024% | 36 | 1,453 | -3.712% |
| 2026-10-02 | 105.10 | 110.42 | 105.10 | 108.40 | -7.366% | 104 | 1,402 | -14.327% |
| 2026-10-01 | 121.80 | 127.80 | 117.02 | 117.02 | -1.573% | 3 | 1,400 | -20.637% |
| 2026-09-30 | 108.58 | 118.89 | 108.17 | 118.89 | +3.590% | 9 | 1,400 | -21.886% |
| 2026-09-29 | 113.76 | 117.63 | 113.40 | 114.77 | +3.155% | 20 | 1,404 | -19.082% |
| 2026-09-28 | 110.66 | 117.35 | 108.18 | 111.26 | +5.002% | 144 | 1,387 | -16.529% |
| 2026-09-25 | 109.08 | 109.08 | 104.97 | 105.96 | -9.952% | 7 | 1,393 | -12.354% |
| 2026-09-24 | 118.88 | 118.88 | 117.67 | 117.67 | +5.914% | 3 | 1,391 | -21.076% |
| 2026-09-23 | 108.59 | 115.44 | 108.59 | 111.10 | +8.053% | 297 | 1,149 | -16.409% |
| 2026-09-22 | 102.82 | 102.82 | 102.82 | 102.82 | -8.295% | 44 | 1,105 | -9.677% |
| 2026-09-21 | 112.12 | 112.12 | 112.12 | 112.12 | -14.084% | 25 | 1,080 | -17.169% |
| 2026-09-18 | 132.22 | 132.22 | 130.50 | 130.50 | +1.163% | 9 | 1,079 | -28.835% |
| 2026-09-17 | 130.70 | 134.31 | 129.00 | 129.00 | -15.204% | 76 | 1,012 | -28.008% |
| 2026-09-16 | 158.26 | 159.05 | 152.13 | 152.13 | +3.314% | 53 | 1,058 | -38.954% |
| 2026-09-15 | 145.88 | 147.25 | 145.28 | 147.25 | +6.626% | 77 | 1,002 | -36.930% |
| 2026-09-14 | 145.79 | 147.63 | 138.10 | 138.10 | -9.115% | 14 | 1,007 | -32.752% |
| 2026-09-10 | 153.66 | 153.66 | 151.95 | 151.95 | +8.149% | 2 | 1,007 | -38.881% |
| 2026-09-09 | 140.50 | 140.50 | 140.50 | 140.50 | +8.444% | 1 | 1,007 | -33.900% |
| 2026-09-08 | 129.56 | 129.56 | 129.56 | 129.56 | +7.252% | 5 | 1,002 | -28.319% |
| 2026-09-04 | 120.90 | 120.90 | 120.80 | 120.80 | -0.797% | 25 | 988 | -23.121% |
| 2026-09-03 | 121.77 | 121.77 | 121.77 | 121.77 | -14.846% | 4 | 992 | -23.733% |
| 2026-09-02 | 143.00 | 143.00 | 143.00 | 143.00 | -0.446% | 50 | 992 | -35.056% |
| 2026-09-01 | 143.97 | 143.97 | 136.54 | 143.64 | +5.439% | 22 | 994 | -35.345% |
| 2026-08-31 | 136.23 | 136.23 | 136.23 | 136.23 | -5.165% | 10 | 984 | -31.829% |
| 2026-08-26 | 146.49 | 146.49 | 143.65 | 143.65 | -3.461% | 36 | 952 | -35.350% |
| 2026-08-25 | 149.50 | 149.50 | 148.80 | 148.80 | -3.220% | 8 | 958 | -37.587% |
| 2026-08-24 | 155.15 | 155.20 | 151.85 | 153.75 | +1.801% | 41 | 939 | -39.597% |
| 2026-08-21 | 155.29 | 155.32 | 151.03 | 151.03 | -6.198% | 16 | 940 | -38.509% |
| 2026-08-20 | 158.41 | 161.01 | 156.90 | 161.01 | +7.126% | 18 | 926 | -42.320% |
| 2026-08-19 | 153.80 | 154.86 | 149.80 | 150.30 | -4.632% | 39 | 905 | -38.210% |
| 2026-08-18 | 160.78 | 160.78 | 157.60 | 157.60 | +3.101% | 7 | 905 | -41.072% |
| 2026-08-17 | 148.20 | 153.23 | 146.64 | 152.86 | +3.880% | 28 | 893 | -39.245% |
| 2026-08-14 | 144.88 | 147.15 | 144.88 | 147.15 | +1.099% | 8 | 887 | -36.888% |
| 2026-08-13 | 144.58 | 145.75 | 144.47 | 145.55 | -3.340% | 8 | 888 | -36.194% |
| 2026-08-12 | 153.32 | 153.80 | 150.58 | 150.58 | -4.040% | 12 | 876 | -38.325% |
| 2026-08-11 | 156.75 | 156.92 | 156.75 | 156.92 | +1.121% | 4 | 874 | -40.817% |
| 2026-08-10 | 152.69 | 155.18 | 151.82 | 155.18 | -4.032% | 229 | 650 | -40.153% |
| 2026-08-06 | 160.72 | 161.70 | 159.26 | 161.70 | +0.304% | 78 | 606 | -42.566% |
| 2026-08-05 | 156.54 | 161.21 | 156.54 | 161.21 | +0.186% | 679 | 376 | -42.392% |
| 2026-08-04 | 172.84 | 172.84 | 160.91 | 160.91 | -13.998% | 24 | 370 | -42.285% |
| 2026-08-03 | 187.20 | 187.20 | 187.10 | 187.10 | -11.787% | 2 | 368 | -50.363% |
| 2026-07-31 | 210.08 | 214.00 | 210.08 | 212.10 | -21.433% | 21 | 355 | -56.214% |
| 2026-07-29 | 249.68 | 269.96 | 244.87 | 269.96 | +15.714% | 36 | 371 | -65.599% |
| 2026-07-28 | 233.30 | 233.30 | 233.30 | 233.30 | -0.295% | 14 | 371 | -60.193% |
| 2026-07-27 | 221.34 | 244.07 | 221.34 | 233.99 | -4.843% | 8 | 365 | -60.310% |
| 2026-07-24 | 245.90 | 245.90 | 245.90 | 245.90 | -2.444% | 10 | 375 | -62.233% |
| 2026-07-23 | 246.80 | 252.06 | 246.80 | 252.06 | +16.640% | 6 | 379 | -63.156% |
| 2026-07-21 | 216.20 | 216.20 | 216.10 | 216.10 | -5.261% | 6 | 373 | -57.025% |
| 2026-07-20 | 228.10 | 228.10 | 228.10 | 228.10 | -3.319% | 2 | 371 | -59.285% |
| 2026-07-17 | 237.07 | 237.07 | 235.86 | 235.93 | +13.178% | 6 | 372 | -60.637% |
| 2026-07-15 | 208.46 | 208.46 | 208.46 | 208.46 | -8.309% | 1 | 372 | -55.449% |
| 2026-07-07 | 221.50 | 227.35 | 221.50 | 227.35 | +4.074% | 4 | 372 | -59.151% |
| 2026-07-06 | 217.30 | 218.45 | 217.30 | 218.45 | -7.534% | 72 | 300 | -57.487% |
| 2026-07-02 | 234.67 | 236.87 | 234.67 | 236.25 | +3.112% | 24 | 276 | -60.690% |
| 2026-07-01 | 228.72 | 229.12 | 228.72 | 229.12 | -16.285% | 14 | 270 | -59.467% |
| 2026-06-26 | 276.00 | 276.20 | 273.69 | 273.69 | -0.646% | 59 | 265 | -66.067% |
| 2026-06-25 | 271.37 | 283.53 | 271.24 | 275.47 | -0.903% | 94 | 343 | -66.287% |
| 2026-06-23 | 273.93 | 277.98 | 273.93 | 277.98 | +10.886% | 8 | 351 | -66.591% |
| 2026-06-22 | 248.84 | 250.88 | 247.31 | 250.69 | +3.642% | 26 | 331 | -62.954% |
| 2026-06-18 | 244.42 | 249.02 | 241.65 | 241.88 | -10.142% | 58 | 301 | -61.605% |
| 2026-06-17 | 259.03 | 269.18 | 247.27 | 269.18 | +12.299% | 10 | 301 | -65.499% |
| 2026-06-16 | 239.60 | 239.70 | 239.60 | 239.70 | +1.922% | 2 | 299 | -61.256% |
| 2026-06-15 | 239.65 | 242.11 | 235.18 | 235.18 | -14.965% | 14 | 297 | -60.511% |
| 2026-06-12 | 276.57 | 276.57 | 276.57 | 276.57 | -17.021% | 2 | 299 | -66.421% |
| 2026-06-10 | 333.30 | 333.30 | 333.30 | 333.30 | +3.157% | 2 | 299 | -72.136% |
| 2026-06-09 | 306.36 | 329.09 | 305.83 | 323.10 | +23.978% | 19 | 305 | -71.257% |
| 2026-06-05 | 259.96 | 260.61 | 259.96 | 260.61 | +4.621% | 4 | 305 | -64.364% |
| 2026-06-03 | 249.10 | 249.10 | 249.10 | 249.10 | +1.707% | 1 | 305 | -62.718% |
| 2026-06-01 | 245.80 | 245.80 | 244.92 | 244.92 | +1.387% | 4 | 304 | -62.081% |
| 2026-05-29 | 241.57 | 241.57 | 241.57 | 241.57 | -3.638% | 4 | 302 | -61.556% |
| 2026-05-28 | 264.39 | 264.39 | 250.00 | 250.69 | -4.119% | 22 | 278 | -62.954% |
| 2026-05-27 | 264.34 | 267.14 | 261.46 | 261.46 | -0.767% | 124 | 202 | -64.480% |
| 2026-05-26 | 260.21 | 267.33 | 260.21 | 263.48 | -6.547% | 32 | 184 | -64.753% |
| 2026-05-21 | 295.42 | 296.50 | 281.94 | 281.94 | -4.602% | 6 | 182 | -67.060% |
| 2026-05-20 | 295.54 | 295.54 | 295.54 | 295.54 | -6.211% | 5 | 182 | -68.576% |
| 2026-05-19 | 308.20 | 315.11 | 308.20 | 315.11 | +10.360% | 3 | 183 | -70.528% |
| 2026-05-14 | 293.94 | 293.94 | 285.47 | 285.53 | -5.152% | 74 | 150 | -67.475% |
| 2026-05-13 | 307.05 | 307.05 | 301.04 | 301.04 | -2.887% | 5 | 148 | -69.150% |
| 2026-05-12 | 309.99 | 309.99 | 309.99 | 309.99 | +1.503% | 5 | 148 | -70.041% |
| 2026-05-11 | 305.40 | 305.40 | 305.40 | 305.40 | -1.892% | 2 | 148 | -69.591% |
| 2026-05-08 | 313.62 | 313.80 | 311.29 | 311.29 | -3.819% | 76 | 116 | -70.166% |
| 2026-05-06 | 322.77 | 323.65 | 322.71 | 323.65 | -5.633% | 101 | 68 | -71.305% |
| 2026-05-05 | 343.04 | 343.04 | 342.97 | 342.97 | -6.010% | 7 | 62 | -72.922% |
| 2026-05-04 | 365.55 | 365.55 | 364.90 | 364.90 | +7.666% | 2 | 61 | -74.549% |
| 2026-05-01 | 342.22 | 342.22 | 338.92 | 338.92 | -11.500% | 9 | 54 | -72.598% |
| 2026-04-29 | 382.96 | 382.96 | 382.96 | 382.96 | -2.206% | 1 | 54 | -75.749% |
| 2026-04-28 | 391.60 | 391.60 | 391.60 | 391.60 | +2.944% | 3 | 53 | -76.284% |
| 2026-04-24 | 380.30 | 380.40 | 379.90 | 380.40 | -3.324% | 4 | 50 | -75.586% |
| 2026-04-23 | 393.48 | 393.48 | 393.48 | 393.48 | -10.491% | 11 | 47 | -76.398% |
| 2026-04-14 | 449.15 | 449.15 | 439.60 | 439.60 | -6.102% | 7 | 36 | -78.874% |
| 2026-04-13 | 487.01 | 487.22 | 468.17 | 468.17 | -38.931% | 6 | 35 | -80.163% |
| 2026-03-27 | 751.65 | 767.38 | 751.29 | 766.62 | +28.266% | 8 | 36 | -87.886% |
| 2026-03-16 | 597.03 | 597.68 | 597.03 | 597.68 | -1.888% | 2 | 32 | -84.462% |
| 2026-03-12 | 608.82 | 609.18 | 608.82 | 609.18 | +19.494% | 4 | 32 | -84.755% |
| 2026-02-27 | 509.80 | 509.80 | 509.80 | 509.80 | +5.479% | 1 | 2 | -81.783% |
| 2026-02-09 | 483.32 | 483.32 | 483.32 | 483.32 | 0.000% | 1 | 1 | -80.785% |