Dark

SPX20270219P7150
SPX Feb 19 2027 7150.00 Put (SPX270219P07150000)
option OPRA

EOD

Sep 10, 2026

151.95+8.149%(+11.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	153.6600	153.6600	151.9500	151.9500	+8.149%	2	1,007	0.000%
2026-09-09	140.5000	140.5000	140.5000	140.5000	+8.444%	1	1,007	+8.149%
2026-09-08	129.5600	129.5600	129.5600	129.5600	+7.252%	5	1,007	+17.282%
2026-09-04	120.9000	120.9000	120.8000	120.8000	-0.797%	25	988	+25.786%
2026-09-03	121.7700	121.7700	121.7700	121.7700	-14.846%	4	988	+24.784%
2026-09-02	143.0000	143.0000	143.0000	143.0000	-0.446%	50	992	+6.259%
2026-09-01	143.9700	143.9700	136.5400	143.6400	+5.439%	22	992	+5.785%
2026-08-31	136.2300	136.2300	136.2300	136.2300	-5.165%	10	994	+11.539%
2026-08-26	146.4900	146.4900	143.6500	143.6500	-3.461%	36	984	+5.778%
2026-08-25	149.5000	149.5000	148.8000	148.8000	-3.220%	8	952	+2.117%
2026-08-24	155.1500	155.2000	151.8500	153.7500	+1.801%	41	958	-1.171%
2026-08-21	155.2900	155.3200	151.0300	151.0300	-6.198%	16	939	+0.609%
2026-08-20	158.4100	161.0100	156.9000	161.0100	+7.126%	18	940	-5.627%
2026-08-19	153.8000	154.8600	149.8000	150.3000	-4.632%	39	926	+1.098%
2026-08-18	160.7800	160.7800	157.6000	157.6000	+3.101%	7	905	-3.585%
2026-08-17	148.2000	153.2300	146.6400	152.8600	+3.880%	28	905	-0.595%
2026-08-14	144.8800	147.1500	144.8800	147.1500	+1.099%	8	893	+3.262%
2026-08-13	144.5800	145.7500	144.4700	145.5500	-3.340%	8	887	+4.397%
2026-08-12	153.3200	153.8000	150.5800	150.5800	-4.040%	12	888	+0.910%
2026-08-11	156.7500	156.9200	156.7500	156.9200	+1.121%	4	876	-3.167%
2026-08-10	152.6900	155.1800	151.8200	155.1800	-4.032%	229	874	-2.081%
2026-08-06	160.7200	161.7000	159.2600	161.7000	+0.304%	78	650	-6.030%
2026-08-05	156.5400	161.2100	156.5400	161.2100	+0.186%	679	606	-5.744%
2026-08-04	172.8400	172.8400	160.9100	160.9100	-13.998%	24	376	-5.568%
2026-08-03	187.2000	187.2000	187.1000	187.1000	-11.787%	2	370	-18.787%
2026-07-31	210.0800	214.0000	210.0800	212.1000	-21.433%	21	368	-28.359%
2026-07-29	249.6800	269.9600	244.8700	269.9600	+15.714%	36	355	-43.714%
2026-07-28	233.3000	233.3000	233.3000	233.3000	-0.295%	14	371	-34.869%
2026-07-27	221.3400	244.0700	221.3400	233.9900	-4.843%	8	371	-35.061%
2026-07-24	245.9000	245.9000	245.9000	245.9000	-2.444%	10	365	-38.207%
2026-07-23	246.8000	252.0600	246.8000	252.0600	+16.640%	6	375	-39.717%
2026-07-21	216.2000	216.2000	216.1000	216.1000	-5.261%	6	379	-29.685%
2026-07-20	228.1000	228.1000	228.1000	228.1000	-3.319%	2	373	-33.384%
2026-07-17	237.0700	237.0700	235.8600	235.9300	+13.178%	6	371	-35.595%
2026-07-15	208.4600	208.4600	208.4600	208.4600	-8.309%	1	372	-27.108%
2026-07-07	221.5000	227.3500	221.5000	227.3500	+4.074%	4	372	-33.165%
2026-07-06	217.3000	218.4500	217.3000	218.4500	-7.534%	72	372	-30.442%
2026-07-02	234.6700	236.8700	234.6700	236.2500	+3.112%	24	276	-35.683%
2026-07-01	228.7200	229.1200	228.7200	229.1200	-16.285%	14	276	-33.681%
2026-06-26	276.0000	276.2000	273.6900	273.6900	-0.646%	59	270	-44.481%
2026-06-25	271.3700	283.5300	271.2400	275.4700	-0.903%	94	265	-44.840%
2026-06-23	273.9300	277.9800	273.9300	277.9800	+10.886%	8	343	-45.338%
2026-06-22	248.8400	250.8800	247.3100	250.6900	+3.642%	26	351	-39.387%
2026-06-18	244.4200	249.0200	241.6500	241.8800	-10.142%	58	301	-37.180%
2026-06-17	259.0300	269.1800	247.2700	269.1800	+12.299%	10	301	-43.551%
2026-06-16	239.6000	239.7000	239.6000	239.7000	+1.922%	2	301	-36.608%
2026-06-15	239.6500	242.1100	235.1800	235.1800	-14.965%	14	299	-35.390%
2026-06-12	276.5700	276.5700	276.5700	276.5700	-17.021%	2	299	-45.059%
2026-06-10	333.3000	333.3000	333.3000	333.3000	+3.157%	2	299	-54.410%
2026-06-09	306.3600	329.0900	305.8300	323.1000	+23.978%	19	299	-52.971%
2026-06-05	259.9600	260.6100	259.9600	260.6100	+4.621%	4	305	-41.694%
2026-06-03	249.1000	249.1000	249.1000	249.1000	+1.707%	1	305	-39.000%
2026-06-01	245.8000	245.8000	244.9200	244.9200	+1.387%	4	305	-37.959%
2026-05-29	241.5700	241.5700	241.5700	241.5700	-3.638%	4	304	-37.099%
2026-05-28	264.3900	264.3900	250.0000	250.6900	-4.119%	22	302	-39.387%
2026-05-27	264.3400	267.1400	261.4600	261.4600	-0.767%	124	278	-41.884%
2026-05-26	260.2100	267.3300	260.2100	263.4800	-6.547%	32	202	-42.330%
2026-05-21	295.4200	296.5000	281.9400	281.9400	-4.602%	6	184	-46.106%
2026-05-20	295.5400	295.5400	295.5400	295.5400	-6.211%	5	184	-48.586%
2026-05-19	308.2000	315.1100	308.2000	315.1100	+10.360%	3	183	-51.779%
2026-05-14	293.9400	293.9400	285.4700	285.5300	-5.152%	74	183	-46.783%
2026-05-13	307.0500	307.0500	301.0400	301.0400	-2.887%	5	150	-49.525%
2026-05-12	309.9900	309.9900	309.9900	309.9900	+1.503%	5	150	-50.982%
2026-05-11	305.4000	305.4000	305.4000	305.4000	-1.892%	2	150	-50.246%
2026-05-08	313.6200	313.8000	311.2900	311.2900	-3.819%	76	148	-51.187%
2026-05-06	322.7700	323.6500	322.7100	323.6500	-5.633%	101	116	-53.051%
2026-05-05	343.0400	343.0400	342.9700	342.9700	-6.010%	7	68	-55.696%
2026-05-04	365.5500	365.5500	364.9000	364.9000	+7.666%	2	62	-58.358%
2026-05-01	342.2200	342.2200	338.9200	338.9200	-11.500%	9	54	-55.166%
2026-04-29	382.9600	382.9600	382.9600	382.9600	-2.206%	1	54	-60.322%
2026-04-28	391.6000	391.6000	391.6000	391.6000	+2.944%	3	53	-61.198%
2026-04-24	380.3000	380.4000	379.9000	380.4000	-3.324%	4	50	-60.055%
2026-04-23	393.4800	393.4800	393.4800	393.4800	-10.491%	11	47	-61.383%
2026-04-14	449.1500	449.1500	439.6000	439.6000	-6.102%	7	36	-65.434%
2026-04-13	487.0100	487.2200	468.1700	468.1700	-38.931%	6	35	-67.544%
2026-03-27	751.6500	767.3800	751.2900	766.6200	+28.266%	8	36	-80.179%
2026-03-16	597.0300	597.6800	597.0300	597.6800	-1.888%	2	32	-74.577%
2026-03-12	608.8200	609.1800	608.8200	609.1800	+19.494%	4	32	-75.057%
2026-02-27	509.8000	509.8000	509.8000	509.8000	+5.479%	1	2	-70.194%
2026-02-09	483.3200	483.3200	483.3200	483.3200	0.000%	1	1	-68.561%

.dark-mode .hyd8xk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hyd8xk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P7150SPX Feb 19 2027 7150.00 Put (SPX270219P07150000)option OPRA

SPX20270219P7150
SPX Feb 19 2027 7150.00 Put (SPX270219P07150000)
option OPRA