SPX270219P07200000
SPX Feb 19 2027 7200.00 Put
optionOPRA
EODOct 28, 2026
95.57USD-12.176%(-13.25)158Vol4,598OI
SPX270219P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 105.10 | 105.60 | 95.57 | 95.57 | -12.176% | 158 | 4,595 | 0.000% |
| 2026-10-27 | 108.82 | 108.82 | 108.82 | 108.82 | -7.190% | 1 | 4,596 | -12.176% |
| 2026-10-26 | 112.27 | 117.25 | 111.32 | 117.25 | -11.443% | 203 | 4,550 | -18.490% |
| 2026-10-23 | 135.25 | 135.25 | 129.83 | 132.40 | +8.721% | 312 | 4,246 | -27.817% |
| 2026-10-22 | 112.07 | 131.06 | 112.07 | 121.78 | +22.355% | 371 | 3,897 | -21.522% |
| 2026-10-21 | 99.70 | 104.09 | 98.41 | 99.53 | -6.606% | 9 | 3,897 | -3.979% |
| 2026-10-20 | 106.57 | 106.57 | 106.57 | 106.57 | -2.986% | 1 | 3,898 | -10.322% |
| 2026-10-19 | 112.50 | 112.50 | 109.85 | 109.85 | -14.066% | 2 | 3,898 | -13.000% |
| 2026-10-16 | 101.97 | 135.62 | 101.97 | 127.83 | +26.339% | 54 | 3,896 | -25.237% |
| 2026-10-15 | 115.99 | 119.70 | 101.18 | 101.18 | -10.158% | 75 | 3,954 | -5.545% |
| 2026-10-14 | 97.09 | 112.90 | 95.75 | 112.62 | +19.554% | 299 | 3,825 | -15.139% |
| 2026-10-13 | 94.20 | 94.20 | 94.20 | 94.20 | -1.258% | 6 | 3,825 | +1.454% |
| 2026-10-12 | 95.29 | 95.40 | 95.29 | 95.40 | -3.265% | 2 | 3,825 | +0.178% |
| 2026-10-09 | 98.62 | 98.62 | 98.62 | 98.62 | -6.980% | 599 | 4,201 | -3.093% |
| 2026-10-08 | 102.00 | 106.02 | 100.90 | 106.02 | +1.328% | 403 | 4,269 | -9.857% |
| 2026-10-07 | 102.50 | 104.63 | 102.50 | 104.63 | +11.249% | 7 | 4,272 | -8.659% |
| 2026-10-06 | 96.99 | 96.99 | 93.35 | 94.05 | -8.405% | 702 | 4,021 | +1.616% |
| 2026-10-05 | 106.97 | 106.97 | 102.07 | 102.68 | -9.597% | 1,009 | 4,353 | -6.924% |
| 2026-10-02 | 115.10 | 117.77 | 112.60 | 113.58 | -12.718% | 714 | 3,725 | -15.857% |
| 2026-10-01 | 131.54 | 131.84 | 126.34 | 130.13 | +9.583% | 243 | 3,583 | -26.558% |
| 2026-09-30 | 118.75 | 118.75 | 118.75 | 118.75 | -2.855% | 1 | 3,583 | -19.520% |
| 2026-09-29 | 120.74 | 125.26 | 120.74 | 122.24 | -1.491% | 1,050 | 3,161 | -21.818% |
| 2026-09-28 | 118.55 | 124.09 | 118.55 | 124.09 | +8.899% | 4 | 3,140 | -22.983% |
| 2026-09-25 | 116.38 | 116.38 | 113.63 | 113.95 | -8.833% | 9 | 3,140 | -16.130% |
| 2026-09-24 | 124.99 | 124.99 | 124.99 | 124.99 | +3.477% | 1 | 3,139 | -23.538% |
| 2026-09-23 | 111.05 | 120.79 | 111.05 | 120.79 | +9.352% | 251 | 2,888 | -20.879% |
| 2026-09-22 | 111.17 | 111.88 | 110.46 | 110.46 | -3.444% | 262 | 2,638 | -13.480% |
| 2026-09-21 | 118.70 | 118.70 | 113.29 | 114.40 | -15.322% | 51 | 2,672 | -16.460% |
| 2026-09-18 | 141.21 | 143.32 | 135.10 | 135.10 | -0.347% | 34 | 2,676 | -29.260% |
| 2026-09-17 | 141.07 | 142.54 | 135.57 | 135.57 | -22.023% | 35 | 2,651 | -29.505% |
| 2026-09-16 | 149.40 | 173.86 | 146.70 | 173.86 | +19.574% | 140 | 2,573 | -45.030% |
| 2026-09-14 | 151.82 | 151.82 | 142.74 | 145.40 | +2.553% | 68 | 2,582 | -34.271% |
| 2026-09-11 | 140.30 | 143.38 | 139.17 | 141.78 | -12.992% | 486 | 2,215 | -32.593% |
| 2026-09-10 | 159.49 | 162.95 | 157.32 | 162.95 | +10.617% | 254 | 1,969 | -41.350% |
| 2026-09-09 | 144.04 | 147.79 | 144.04 | 147.31 | +5.101% | 255 | 1,878 | -35.123% |
| 2026-09-08 | 136.51 | 140.16 | 134.94 | 140.16 | +7.025% | 205 | 1,796 | -31.814% |
| 2026-09-04 | 127.17 | 131.07 | 126.47 | 130.96 | +3.558% | 109 | 1,781 | -27.024% |
| 2026-09-03 | 136.90 | 136.90 | 126.46 | 126.46 | -10.881% | 106 | 1,681 | -24.427% |
| 2026-09-02 | 142.27 | 144.44 | 139.80 | 141.90 | -8.404% | 115 | 1,648 | -32.650% |
| 2026-09-01 | 151.85 | 155.38 | 145.62 | 154.92 | +10.099% | 32 | 1,659 | -38.310% |
| 2026-08-31 | 146.17 | 147.20 | 140.45 | 140.71 | -0.692% | 54 | 1,628 | -32.080% |
| 2026-08-28 | 145.77 | 145.77 | 141.69 | 141.69 | -0.007% | 12 | 1,621 | -32.550% |
| 2026-08-27 | 149.49 | 150.68 | 140.29 | 141.70 | -6.580% | 138 | 1,608 | -32.555% |
| 2026-08-26 | 156.64 | 157.28 | 151.68 | 151.68 | -3.204% | 20 | 1,598 | -36.992% |
| 2026-08-25 | 157.81 | 161.20 | 156.70 | 156.70 | -2.185% | 47 | 1,561 | -39.011% |
| 2026-08-24 | 164.00 | 165.16 | 159.80 | 160.20 | -0.528% | 761 | 866 | -40.343% |
| 2026-08-21 | 164.15 | 164.15 | 159.90 | 161.05 | -4.529% | 28 | 848 | -40.658% |
| 2026-08-20 | 162.77 | 168.69 | 162.77 | 168.69 | +6.563% | 19 | 839 | -43.346% |
| 2026-08-19 | 162.58 | 162.58 | 156.21 | 158.30 | -5.886% | 227 | 765 | -39.627% |
| 2026-08-18 | 167.07 | 168.20 | 167.04 | 168.20 | +6.537% | 3 | 764 | -43.181% |
| 2026-08-17 | 155.65 | 157.88 | 155.10 | 157.88 | +2.042% | 20 | 763 | -39.467% |
| 2026-08-14 | 153.37 | 154.72 | 153.37 | 154.72 | +0.246% | 4 | 761 | -38.230% |
| 2026-08-13 | 151.53 | 154.35 | 151.53 | 154.34 | -2.919% | 16 | 767 | -38.078% |
| 2026-08-12 | 161.88 | 161.88 | 158.98 | 158.98 | -5.087% | 8 | 768 | -39.886% |
| 2026-08-11 | 162.04 | 167.50 | 161.96 | 167.50 | +3.319% | 114 | 759 | -42.943% |
| 2026-08-10 | 160.15 | 162.12 | 159.20 | 162.12 | -1.207% | 3 | 760 | -41.050% |
| 2026-08-07 | 166.28 | 167.26 | 162.10 | 164.10 | -3.928% | 28 | 734 | -41.761% |
| 2026-08-06 | 167.61 | 170.81 | 166.45 | 170.81 | +2.966% | 41 | 706 | -44.049% |
| 2026-08-05 | 165.56 | 167.40 | 164.86 | 165.89 | -1.174% | 159 | 691 | -42.390% |
| 2026-08-04 | 176.80 | 176.80 | 167.86 | 167.86 | -12.527% | 286 | 484 | -43.066% |
| 2026-08-03 | 201.12 | 201.12 | 191.90 | 191.90 | -31.962% | 31 | 466 | -50.198% |
| 2026-07-29 | 260.63 | 282.05 | 250.67 | 282.05 | +21.103% | 76 | 530 | -66.116% |
| 2026-07-28 | 250.28 | 254.12 | 232.90 | 232.90 | -5.777% | 130 | 515 | -58.965% |
| 2026-07-27 | 254.54 | 254.57 | 247.18 | 247.18 | -4.821% | 13 | 527 | -61.336% |
| 2026-07-23 | 259.60 | 259.80 | 259.60 | 259.70 | +13.754% | 9 | 518 | -63.200% |
| 2026-07-22 | 230.91 | 230.91 | 226.56 | 228.30 | +0.746% | 9 | 499 | -58.138% |
| 2026-07-21 | 226.61 | 226.61 | 226.61 | 226.61 | -2.121% | 1 | 499 | -57.826% |
| 2026-07-20 | 231.52 | 231.52 | 231.52 | 231.52 | -5.970% | 2 | 501 | -58.721% |
| 2026-07-17 | 259.71 | 259.71 | 246.22 | 246.22 | +6.815% | 22 | 484 | -61.185% |
| 2026-07-16 | 216.47 | 230.51 | 216.47 | 230.51 | +2.563% | 85 | 403 | -58.540% |
| 2026-07-14 | 225.27 | 225.48 | 222.82 | 224.75 | -11.932% | 31 | 401 | -57.477% |
| 2026-07-08 | 255.40 | 255.40 | 255.20 | 255.20 | +11.344% | 2 | 405 | -62.551% |
| 2026-07-07 | 238.59 | 238.59 | 229.20 | 229.20 | -0.844% | 3 | 403 | -58.303% |
| 2026-07-06 | 232.35 | 232.35 | 231.15 | 231.15 | -1.822% | 22 | 421 | -58.655% |
| 2026-07-02 | 235.44 | 235.44 | 235.44 | 235.44 | -2.819% | 2 | 423 | -59.408% |
| 2026-07-01 | 240.72 | 242.27 | 237.97 | 242.27 | -11.269% | 13 | 413 | -60.552% |
| 2026-06-29 | 273.04 | 273.04 | 273.04 | 273.04 | -4.818% | 2 | 415 | -64.998% |
| 2026-06-25 | 287.80 | 289.91 | 286.75 | 286.86 | -0.368% | 10 | 425 | -66.684% |
| 2026-06-23 | 282.64 | 287.92 | 282.64 | 287.92 | +10.568% | 4 | 429 | -66.807% |
| 2026-06-22 | 245.70 | 260.40 | 245.70 | 260.40 | +1.870% | 4 | 429 | -63.299% |
| 2026-06-18 | 255.62 | 255.62 | 255.62 | 255.62 | -0.363% | 4 | 427 | -62.612% |
| 2026-06-17 | 252.97 | 256.55 | 252.97 | 256.55 | +2.595% | 30 | 397 | -62.748% |
| 2026-06-16 | 248.89 | 250.54 | 247.89 | 250.06 | +1.799% | 32 | 365 | -61.781% |
| 2026-06-15 | 252.51 | 253.66 | 245.64 | 245.64 | -28.574% | 149 | 334 | -61.093% |
| 2026-06-11 | 343.91 | 343.91 | 343.91 | 343.91 | -0.976% | 10 | 334 | -72.211% |
| 2026-06-10 | 305.62 | 347.44 | 305.62 | 347.30 | +2.828% | 26 | 344 | -72.482% |
| 2026-06-09 | 300.01 | 354.40 | 300.01 | 337.75 | +6.278% | 83 | 356 | -71.704% |
| 2026-06-05 | 271.57 | 317.80 | 271.57 | 317.80 | +25.692% | 6 | 355 | -69.928% |
| 2026-06-04 | 262.08 | 262.82 | 252.84 | 252.84 | -4.224% | 29 | 329 | -62.201% |
| 2026-06-03 | 262.82 | 265.18 | 260.22 | 263.99 | +4.270% | 68 | 326 | -63.798% |
| 2026-06-02 | 255.72 | 255.72 | 253.18 | 253.18 | +0.349% | 3 | 323 | -62.252% |
| 2026-06-01 | 254.10 | 258.14 | 252.30 | 252.30 | -1.008% | 17 | 322 | -62.120% |
| 2026-05-29 | 254.87 | 254.87 | 254.87 | 254.87 | -2.847% | 2 | 322 | -62.502% |
| 2026-05-28 | 264.70 | 264.70 | 261.90 | 262.34 | -4.593% | 24 | 309 | -63.570% |
| 2026-05-27 | 275.45 | 279.14 | 274.97 | 274.97 | -0.837% | 25 | 302 | -65.243% |
| 2026-05-26 | 273.36 | 277.29 | 273.36 | 277.29 | -14.727% | 21 | 301 | -65.534% |
| 2026-05-19 | 325.65 | 325.65 | 325.04 | 325.18 | +3.984% | 41 | 285 | -70.610% |
| 2026-05-18 | 313.80 | 313.80 | 312.72 | 312.72 | -1.350% | 20 | 275 | -69.439% |
| 2026-05-15 | 317.20 | 317.20 | 315.42 | 317.00 | +4.627% | 30 | 271 | -69.852% |
| 2026-05-14 | 303.84 | 304.18 | 302.98 | 302.98 | -5.466% | 48 | 267 | -68.457% |
| 2026-05-13 | 320.50 | 320.50 | 320.50 | 320.50 | -5.583% | 1 | 267 | -70.181% |
| 2026-05-12 | 338.63 | 339.45 | 338.50 | 339.45 | +6.538% | 14 | 259 | -71.846% |
| 2026-05-11 | 318.56 | 318.62 | 318.56 | 318.62 | -1.478% | 2 | 258 | -70.005% |
| 2026-05-08 | 328.47 | 328.47 | 322.30 | 323.40 | -9.295% | 249 | 151 | -70.448% |
| 2026-05-05 | 358.90 | 358.90 | 356.54 | 356.54 | -1.002% | 19 | 140 | -73.195% |
| 2026-05-01 | 360.15 | 360.15 | 360.15 | 360.15 | -17.218% | 3 | 137 | -73.464% |
| 2026-04-16 | 437.19 | 437.19 | 434.56 | 435.06 | -0.945% | 4 | 137 | -78.033% |
| 2026-04-15 | 438.14 | 439.21 | 438.14 | 439.21 | -9.994% | 3 | 137 | -78.240% |
| 2026-04-13 | 507.25 | 507.25 | 487.25 | 487.98 | -25.734% | 4 | 137 | -80.415% |
| 2026-04-06 | 657.51 | 657.51 | 657.07 | 657.07 | -10.392% | 4 | 135 | -85.455% |
| 2026-03-31 | 733.18 | 733.27 | 733.18 | 733.27 | -10.988% | 2 | 135 | -86.967% |
| 2026-03-30 | 823.15 | 824.18 | 823.15 | 823.79 | +13.445% | 6 | 134 | -88.399% |
| 2026-03-26 | 725.50 | 726.16 | 725.50 | 726.16 | +3.076% | 2 | 134 | -86.839% |
| 2026-03-20 | 706.17 | 706.18 | 704.49 | 704.49 | +11.861% | 16 | 133 | -86.434% |
| 2026-03-12 | 613.84 | 634.46 | 613.84 | 629.79 | +19.432% | 8 | 51 | -84.825% |
| 2026-02-27 | 527.32 | 527.32 | 527.32 | 527.32 | -1.528% | 3 | 49 | -81.876% |
| 2026-02-19 | 533.40 | 537.30 | 533.40 | 535.50 | +0.628% | 48 | 49 | -82.153% |
| 2026-02-18 | 531.65 | 532.16 | 531.65 | 532.16 | +11.501% | 2 | 3 | -82.041% |
| 2026-02-02 | 477.27 | 477.27 | 477.27 | 477.27 | -5.869% | 1 | 2 | -79.976% |
| 2026-01-30 | 506.96 | 507.03 | 506.96 | 507.03 | 0.000% | 2 | 1 | -81.151% |