Dark

SPX20270219P7200
SPX Feb 19 2027 7200.00 Put (SPX270219P07200000)
option OPRA

EOD

Sep 11, 2026

141.78-12.992%(-21.17)486

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	140.3000	143.3800	139.1700	141.7800	-12.992%	486	2,582	0.000%
2026-09-10	159.4900	162.9500	157.3200	162.9500	+10.617%	254	2,215	-12.992%
2026-09-09	144.0400	147.7900	144.0400	147.3100	+5.101%	255	1,969	-3.754%
2026-09-08	136.5100	140.1600	134.9400	140.1600	+7.025%	205	1,878	+1.156%
2026-09-04	127.1700	131.0700	126.4700	130.9600	+3.558%	109	1,781	+8.262%
2026-09-03	136.9000	136.9000	126.4600	126.4600	-10.881%	106	1,781	+12.115%
2026-09-02	142.2700	144.4400	139.8000	141.9000	-8.404%	115	1,681	-0.085%
2026-09-01	151.8500	155.3800	145.6200	154.9200	+10.099%	32	1,648	-8.482%
2026-08-31	146.1700	147.2000	140.4500	140.7100	-0.692%	54	1,659	+0.760%
2026-08-28	145.7700	145.7700	141.6900	141.6900	-0.007%	12	1,628	+0.064%
2026-08-27	149.4900	150.6800	140.2900	141.7000	-6.580%	138	1,621	+0.056%
2026-08-26	156.6400	157.2800	151.6800	151.6800	-3.204%	20	1,608	-6.527%
2026-08-25	157.8100	161.2000	156.7000	156.7000	-2.185%	47	1,598	-9.521%
2026-08-24	164.0000	165.1600	159.8000	160.2000	-0.528%	761	1,561	-11.498%
2026-08-21	164.1500	164.1500	159.9000	161.0500	-4.529%	28	866	-11.965%
2026-08-20	162.7700	168.6900	162.7700	168.6900	+6.563%	19	848	-15.952%
2026-08-19	162.5800	162.5800	156.2100	158.3000	-5.886%	227	839	-10.436%
2026-08-18	167.0700	168.2000	167.0400	168.2000	+6.537%	3	765	-15.707%
2026-08-17	155.6500	157.8800	155.1000	157.8800	+2.042%	20	764	-10.198%
2026-08-14	153.3700	154.7200	153.3700	154.7200	+0.246%	4	763	-8.363%
2026-08-13	151.5300	154.3500	151.5300	154.3400	-2.919%	16	761	-8.138%
2026-08-12	161.8800	161.8800	158.9800	158.9800	-5.087%	8	767	-10.819%
2026-08-11	162.0400	167.5000	161.9600	167.5000	+3.319%	114	768	-15.355%
2026-08-10	160.1500	162.1200	159.2000	162.1200	-1.207%	3	759	-12.546%
2026-08-07	166.2800	167.2600	162.1000	164.1000	-3.928%	28	760	-13.601%
2026-08-06	167.6100	170.8100	166.4500	170.8100	+2.966%	41	734	-16.995%
2026-08-05	165.5600	167.4000	164.8600	165.8900	-1.174%	159	706	-14.534%
2026-08-04	176.8000	176.8000	167.8600	167.8600	-12.527%	286	691	-15.537%
2026-08-03	201.1200	201.1200	191.9000	191.9000	-31.962%	31	484	-26.118%
2026-07-29	260.6300	282.0500	250.6700	282.0500	+21.103%	76	466	-49.732%
2026-07-28	250.2800	254.1200	232.9000	232.9000	-5.777%	130	530	-39.124%
2026-07-27	254.5400	254.5700	247.1800	247.1800	-4.821%	13	515	-42.641%
2026-07-23	259.6000	259.8000	259.6000	259.7000	+13.754%	9	527	-45.406%
2026-07-22	230.9100	230.9100	226.5600	228.3000	+0.746%	9	518	-37.898%
2026-07-21	226.6100	226.6100	226.6100	226.6100	-2.121%	1	499	-37.434%
2026-07-20	231.5200	231.5200	231.5200	231.5200	-5.970%	2	499	-38.761%
2026-07-17	259.7100	259.7100	246.2200	246.2200	+6.815%	22	501	-42.417%
2026-07-16	216.4700	230.5100	216.4700	230.5100	+2.563%	85	484	-38.493%
2026-07-14	225.2700	225.4800	222.8200	224.7500	-11.932%	31	403	-36.917%
2026-07-08	255.4000	255.4000	255.2000	255.2000	+11.344%	2	403	-44.444%
2026-07-07	238.5900	238.5900	229.2000	229.2000	-0.844%	3	405	-38.141%
2026-07-06	232.3500	232.3500	231.1500	231.1500	-1.822%	22	403	-38.663%
2026-07-02	235.4400	235.4400	235.4400	235.4400	-2.819%	2	423	-39.781%
2026-07-01	240.7200	242.2700	237.9700	242.2700	-11.269%	13	423	-41.479%
2026-06-29	273.0400	273.0400	273.0400	273.0400	-4.818%	2	413	-48.074%
2026-06-25	287.8000	289.9100	286.7500	286.8600	-0.368%	10	417	-50.575%
2026-06-23	282.6400	287.9200	282.6400	287.9200	+10.568%	4	425	-50.757%
2026-06-22	245.7000	260.4000	245.7000	260.4000	+1.870%	4	429	-45.553%
2026-06-18	255.6200	255.6200	255.6200	255.6200	-0.363%	4	397	-44.535%
2026-06-17	252.9700	256.5500	252.9700	256.5500	+2.595%	30	397	-44.736%
2026-06-16	248.8900	250.5400	247.8900	250.0600	+1.799%	32	397	-43.302%
2026-06-15	252.5100	253.6600	245.6400	245.6400	-28.574%	149	334	-42.281%
2026-06-11	343.9100	343.9100	343.9100	343.9100	-0.976%	10	334	-58.774%
2026-06-10	305.6200	347.4400	305.6200	347.3000	+2.828%	26	334	-59.177%
2026-06-09	300.0100	354.4000	300.0100	337.7500	+6.278%	83	344	-58.022%
2026-06-05	271.5700	317.8000	271.5700	317.8000	+25.692%	6	356	-55.387%
2026-06-04	262.0800	262.8200	252.8400	252.8400	-4.224%	29	355	-43.925%
2026-06-03	262.8200	265.1800	260.2200	263.9900	+4.270%	68	329	-46.293%
2026-06-02	255.7200	255.7200	253.1800	253.1800	+0.349%	3	326	-44.000%
2026-06-01	254.1000	258.1400	252.3000	252.3000	-1.008%	17	323	-43.805%
2026-05-29	254.8700	254.8700	254.8700	254.8700	-2.847%	2	322	-44.372%
2026-05-28	264.7000	264.7000	261.9000	262.3400	-4.593%	24	322	-45.956%
2026-05-27	275.4500	279.1400	274.9700	274.9700	-0.837%	25	309	-48.438%
2026-05-26	273.3600	277.2900	273.3600	277.2900	-14.727%	21	302	-48.869%
2026-05-19	325.6500	325.6500	325.0400	325.1800	+3.984%	41	301	-56.400%
2026-05-18	313.8000	313.8000	312.7200	312.7200	-1.350%	20	301	-54.662%
2026-05-15	317.2000	317.2000	315.4200	317.0000	+4.627%	30	301	-55.274%
2026-05-14	303.8400	304.1800	302.9800	302.9800	-5.466%	48	271	-53.205%
2026-05-13	320.5000	320.5000	320.5000	320.5000	-5.583%	1	267	-55.763%
2026-05-12	338.6300	339.4500	338.5000	339.4500	+6.538%	14	267	-58.232%
2026-05-11	318.5600	318.6200	318.5600	318.6200	-1.478%	2	267	-55.502%
2026-05-08	328.4700	328.4700	322.3000	323.4000	-9.295%	249	258	-56.160%
2026-05-05	358.9000	358.9000	356.5400	356.5400	-1.002%	19	151	-60.234%
2026-05-01	360.1500	360.1500	360.1500	360.1500	-17.218%	3	137	-60.633%
2026-04-16	437.1900	437.1900	434.5600	435.0600	-0.945%	4	137	-67.411%
2026-04-15	438.1400	439.2100	438.1400	439.2100	-9.994%	3	137	-67.719%
2026-04-13	507.2500	507.2500	487.2500	487.9800	-25.734%	4	137	-70.946%
2026-04-06	657.5100	657.5100	657.0700	657.0700	-10.392%	4	135	-78.422%
2026-03-31	733.1800	733.2700	733.1800	733.2700	-10.988%	2	135	-80.665%
2026-03-30	823.1500	824.1800	823.1500	823.7900	+13.445%	6	134	-82.789%
2026-03-26	725.5000	726.1600	725.5000	726.1600	+3.076%	2	134	-80.475%
2026-03-20	706.1700	706.1800	704.4900	704.4900	+11.861%	16	133	-79.875%
2026-03-12	613.8400	634.4600	613.8400	629.7900	+19.432%	8	51	-77.488%
2026-02-27	527.3200	527.3200	527.3200	527.3200	-1.528%	3	49	-73.113%
2026-02-19	533.4000	537.3000	533.4000	535.5000	+0.628%	48	49	-73.524%
2026-02-18	531.6500	532.1600	531.6500	532.1600	+11.501%	2	3	-73.358%
2026-02-02	477.2700	477.2700	477.2700	477.2700	-5.869%	1	2	-70.294%
2026-01-30	506.9600	507.0300	506.9600	507.0300	0.000%	2	1	-72.037%

.dark-mode .YKMKJg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKMKJg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P7200SPX Feb 19 2027 7200.00 Put (SPX270219P07200000)option OPRA

SPX20270219P7200
SPX Feb 19 2027 7200.00 Put (SPX270219P07200000)
option OPRA