SPX270219P07175000
SPX Feb 19 2027 7175.00 Put
optionOPRA
EODOct 23, 2026
128.48USD+7.695%(+9.18)24Vol609OI
SPX270219P07175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 124.18 | 128.70 | 124.18 | 128.48 | +7.695% | 24 | 630 | 0.000% |
| 2026-10-22 | 119.30 | 119.30 | 119.30 | 119.30 | +23.717% | 3 | 630 | +7.695% |
| 2026-10-21 | 95.32 | 96.43 | 95.32 | 96.43 | -7.731% | 4 | 631 | +33.237% |
| 2026-10-20 | 104.51 | 104.51 | 104.51 | 104.51 | -14.005% | 5 | 636 | +22.936% |
| 2026-10-16 | 126.84 | 126.84 | 121.53 | 121.53 | +9.546% | 5 | 640 | +5.719% |
| 2026-10-15 | 114.48 | 114.48 | 110.94 | 110.94 | +6.899% | 21 | 661 | +15.810% |
| 2026-10-14 | 103.78 | 103.78 | 103.78 | 103.78 | +11.724% | 1 | 660 | +23.800% |
| 2026-10-13 | 92.89 | 92.89 | 92.89 | 92.89 | +1.519% | 2 | 660 | +38.314% |
| 2026-10-12 | 91.50 | 91.50 | 91.50 | 91.50 | -7.901% | 1 | 660 | +40.415% |
| 2026-10-08 | 99.35 | 99.35 | 99.35 | 99.35 | -0.690% | 1 | 659 | +29.321% |
| 2026-10-05 | 100.04 | 100.04 | 100.04 | 100.04 | -22.269% | 10 | 666 | +28.429% |
| 2026-10-01 | 128.70 | 128.70 | 128.70 | 128.70 | +14.298% | 1 | 666 | -0.171% |
| 2026-09-30 | 112.37 | 112.60 | 112.37 | 112.60 | -4.875% | 4 | 669 | +14.103% |
| 2026-09-29 | 118.37 | 118.37 | 118.37 | 118.37 | +7.229% | 1 | 668 | +8.541% |
| 2026-09-25 | 113.77 | 113.92 | 110.39 | 110.39 | -8.806% | 36 | 672 | +16.387% |
| 2026-09-24 | 121.05 | 121.05 | 121.05 | 121.05 | +3.232% | 1 | 673 | +6.138% |
| 2026-09-23 | 117.42 | 117.42 | 117.22 | 117.26 | +7.706% | 150 | 526 | +9.568% |
| 2026-09-22 | 108.64 | 108.87 | 108.64 | 108.87 | -4.492% | 12 | 524 | +18.012% |
| 2026-09-21 | 118.90 | 118.90 | 113.99 | 113.99 | -11.766% | 5 | 529 | +12.712% |
| 2026-09-18 | 136.70 | 136.70 | 129.19 | 129.19 | -6.634% | 7 | 527 | -0.550% |
| 2026-09-17 | 138.37 | 138.37 | 138.37 | 138.37 | -14.943% | 4 | 523 | -7.148% |
| 2026-09-16 | 142.83 | 162.68 | 141.40 | 162.68 | +13.985% | 20 | 511 | -21.023% |
| 2026-09-14 | 147.42 | 147.45 | 142.72 | 142.72 | +4.787% | 7 | 508 | -9.978% |
| 2026-09-11 | 137.97 | 137.97 | 136.20 | 136.20 | -13.694% | 11 | 501 | -5.668% |
| 2026-09-10 | 158.76 | 158.76 | 154.13 | 157.81 | +6.700% | 8 | 497 | -18.586% |
| 2026-09-09 | 147.60 | 147.90 | 147.60 | 147.90 | +19.990% | 4 | 498 | -13.130% |
| 2026-09-03 | 130.60 | 130.60 | 123.26 | 123.26 | -11.317% | 7 | 504 | +4.235% |
| 2026-09-02 | 138.99 | 138.99 | 138.99 | 138.99 | +1.135% | 2 | 506 | -7.562% |
| 2026-08-31 | 142.80 | 142.80 | 137.43 | 137.43 | -0.521% | 21 | 489 | -6.512% |
| 2026-08-28 | 136.12 | 138.15 | 136.12 | 138.15 | -0.051% | 4 | 491 | -7.000% |
| 2026-08-27 | 138.22 | 138.22 | 138.22 | 138.22 | -13.069% | 4 | 493 | -7.047% |
| 2026-08-24 | 159.00 | 159.00 | 159.00 | 159.00 | +1.793% | 2 | 491 | -19.195% |
| 2026-08-21 | 158.60 | 159.40 | 154.20 | 156.20 | -1.139% | 36 | 469 | -17.746% |
| 2026-08-19 | 158.00 | 158.00 | 158.00 | 158.00 | -2.583% | 1 | 468 | -18.684% |
| 2026-08-18 | 162.36 | 162.57 | 162.19 | 162.19 | +4.142% | 4 | 467 | -20.784% |
| 2026-08-17 | 155.74 | 155.74 | 155.74 | 155.74 | +3.785% | 4 | 467 | -17.504% |
| 2026-08-14 | 150.06 | 150.06 | 150.06 | 150.06 | -0.073% | 8 | 467 | -14.381% |
| 2026-08-13 | 149.06 | 150.17 | 148.29 | 150.17 | -3.922% | 14 | 471 | -14.444% |
| 2026-08-12 | 154.67 | 157.71 | 154.67 | 156.30 | -1.815% | 11 | 472 | -17.799% |
| 2026-08-11 | 159.19 | 159.19 | 159.19 | 159.19 | -0.630% | 5 | 467 | -19.291% |
| 2026-08-07 | 160.20 | 160.20 | 160.20 | 160.20 | -3.202% | 2 | 465 | -19.800% |
| 2026-08-06 | 162.66 | 165.50 | 161.12 | 165.50 | +2.968% | 11 | 461 | -22.369% |
| 2026-08-05 | 160.41 | 163.22 | 160.41 | 160.73 | -7.981% | 154 | 481 | -20.065% |
| 2026-08-04 | 174.67 | 174.67 | 174.67 | 174.67 | -8.131% | 10 | 481 | -26.444% |
| 2026-08-03 | 198.24 | 198.24 | 189.10 | 190.13 | -11.196% | 21 | 483 | -32.425% |
| 2026-07-31 | 229.20 | 229.20 | 214.10 | 214.10 | -14.188% | 34 | 485 | -39.991% |
| 2026-07-30 | 247.45 | 249.50 | 247.45 | 249.50 | -10.181% | 12 | 487 | -48.505% |
| 2026-07-29 | 251.40 | 277.78 | 251.40 | 277.78 | +19.393% | 86 | 501 | -53.748% |
| 2026-07-28 | 249.16 | 249.48 | 232.66 | 232.66 | +3.866% | 16 | 499 | -44.778% |
| 2026-07-22 | 224.00 | 224.00 | 224.00 | 224.00 | +1.573% | 1 | 498 | -42.643% |
| 2026-07-21 | 221.27 | 221.27 | 220.53 | 220.53 | -6.094% | 14 | 498 | -41.740% |
| 2026-07-20 | 231.93 | 234.84 | 231.93 | 234.84 | -0.179% | 8 | 508 | -45.290% |
| 2026-07-17 | 235.26 | 235.26 | 235.26 | 235.26 | +3.634% | 20 | 508 | -45.388% |
| 2026-07-13 | 227.01 | 227.01 | 227.01 | 227.01 | +4.478% | 2 | 508 | -43.403% |
| 2026-07-10 | 218.01 | 218.01 | 217.28 | 217.28 | -4.839% | 4 | 508 | -40.869% |
| 2026-07-07 | 231.87 | 231.87 | 228.33 | 228.33 | +3.121% | 12 | 496 | -43.731% |
| 2026-07-06 | 225.90 | 227.33 | 221.42 | 221.42 | -5.311% | 11 | 492 | -41.975% |
| 2026-07-01 | 234.31 | 237.17 | 229.66 | 233.84 | +0.395% | 38 | 499 | -45.056% |
| 2026-06-30 | 237.25 | 237.26 | 232.92 | 232.92 | -17.293% | 43 | 500 | -44.839% |
| 2026-06-25 | 284.05 | 284.05 | 281.62 | 281.62 | +14.113% | 6 | 500 | -54.378% |
| 2026-06-18 | 255.16 | 255.16 | 246.79 | 246.79 | -1.505% | 34 | 466 | -47.940% |
| 2026-06-17 | 247.76 | 251.80 | 246.15 | 250.56 | +1.159% | 78 | 439 | -48.723% |
| 2026-06-16 | 246.00 | 247.69 | 246.00 | 247.69 | +2.060% | 5 | 439 | -48.129% |
| 2026-06-15 | 245.30 | 247.24 | 240.42 | 242.69 | -29.706% | 74 | 451 | -47.060% |
| 2026-06-10 | 331.71 | 345.25 | 331.71 | 345.25 | -0.519% | 10 | 455 | -62.786% |
| 2026-06-09 | 299.47 | 347.05 | 299.47 | 347.05 | +15.745% | 15 | 454 | -62.979% |
| 2026-06-05 | 264.18 | 299.84 | 264.18 | 299.84 | +18.725% | 5 | 455 | -57.150% |
| 2026-06-04 | 260.48 | 260.48 | 252.55 | 252.55 | +1.332% | 14 | 443 | -49.127% |
| 2026-06-01 | 249.23 | 249.23 | 249.23 | 249.23 | +0.245% | 2 | 443 | -48.449% |
| 2026-05-29 | 248.62 | 248.62 | 248.62 | 248.62 | -2.940% | 210 | 243 | -48.323% |
| 2026-05-28 | 268.41 | 268.41 | 255.60 | 256.15 | -4.961% | 15 | 254 | -49.842% |
| 2026-05-27 | 269.52 | 269.63 | 269.30 | 269.52 | -1.006% | 22 | 239 | -52.330% |
| 2026-05-26 | 268.64 | 272.26 | 266.87 | 272.26 | -2.030% | 8 | 237 | -52.810% |
| 2026-05-22 | 277.90 | 277.90 | 277.90 | 277.90 | -3.483% | 3 | 237 | -53.768% |
| 2026-05-21 | 288.04 | 288.13 | 287.93 | 287.93 | -9.785% | 8 | 233 | -55.378% |
| 2026-05-19 | 318.60 | 319.16 | 318.33 | 319.16 | +7.508% | 24 | 211 | -59.744% |
| 2026-05-14 | 297.59 | 298.04 | 296.87 | 296.87 | -9.968% | 112 | 171 | -56.722% |
| 2026-05-12 | 333.54 | 333.54 | 329.74 | 329.74 | +3.228% | 60 | 111 | -61.036% |
| 2026-05-08 | 321.72 | 321.82 | 319.13 | 319.43 | -3.507% | 92 | 69 | -59.778% |
| 2026-05-07 | 331.04 | 331.04 | 331.04 | 331.04 | -1.853% | 5 | 74 | -61.189% |
| 2026-05-06 | 337.09 | 337.29 | 337.09 | 337.29 | -3.402% | 12 | 68 | -61.908% |
| 2026-05-05 | 349.40 | 349.44 | 349.05 | 349.17 | +1.350% | 124 | 8 | -63.204% |
| 2026-05-01 | 344.54 | 344.54 | 344.52 | 344.52 | -18.917% | 7 | 2 | -62.708% |
| 2026-04-16 | 424.90 | 424.90 | 424.90 | 424.90 | -3.673% | 1 | 2 | -69.762% |
| 2026-04-15 | 441.10 | 441.10 | 441.10 | 441.10 | -2.891% | 1 | 2 | -70.873% |
| 2026-04-14 | 454.41 | 454.41 | 454.23 | 454.23 | 0.000% | 2 | 1 | -71.715% |