SPX270219P07225000
SPX Feb 19 2027 7225.00 Put
optionOPRA
EODOct 27, 2026
111.27USD-16.714%(-22.33)8Vol1,889OI
SPX270219P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 111.27 | 111.27 | 111.27 | 111.27 | -16.714% | 8 | 1,890 | 0.000% |
| 2026-10-23 | 143.92 | 143.92 | 133.60 | 133.60 | +4.147% | 4 | 1,888 | -16.714% |
| 2026-10-22 | 132.52 | 132.52 | 128.28 | 128.28 | +24.616% | 12 | 1,892 | -13.260% |
| 2026-10-21 | 102.94 | 102.94 | 102.94 | 102.94 | -6.461% | 1 | 1,892 | +8.092% |
| 2026-10-20 | 122.89 | 122.89 | 110.05 | 110.05 | -0.362% | 22 | 1,892 | +1.109% |
| 2026-10-19 | 112.92 | 112.92 | 110.45 | 110.45 | -19.380% | 14 | 1,886 | +0.742% |
| 2026-10-16 | 125.80 | 137.78 | 125.80 | 137.00 | +39.185% | 13 | 1,890 | -18.781% |
| 2026-10-13 | 98.43 | 98.43 | 98.43 | 98.43 | -0.172% | 8 | 1,890 | +13.045% |
| 2026-10-12 | 97.07 | 98.60 | 97.07 | 98.60 | -1.449% | 2 | 1,888 | +12.850% |
| 2026-10-09 | 100.05 | 100.05 | 100.05 | 100.05 | -9.268% | 6 | 1,882 | +11.214% |
| 2026-10-08 | 110.27 | 110.27 | 110.27 | 110.27 | +12.751% | 8 | 1,890 | +0.907% |
| 2026-10-06 | 99.99 | 99.99 | 96.20 | 97.80 | -8.091% | 30 | 1,887 | +13.773% |
| 2026-10-05 | 109.60 | 109.60 | 106.41 | 106.41 | -16.997% | 50 | 1,881 | +4.567% |
| 2026-10-01 | 131.70 | 131.70 | 128.20 | 128.20 | +5.959% | 25 | 1,906 | -13.206% |
| 2026-09-30 | 120.93 | 120.99 | 120.53 | 120.99 | -5.143% | 42 | 1,905 | -8.034% |
| 2026-09-29 | 124.40 | 128.43 | 123.42 | 127.55 | +1.472% | 10 | 1,905 | -12.764% |
| 2026-09-28 | 123.58 | 127.62 | 121.12 | 125.70 | +7.070% | 13 | 1,905 | -11.480% |
| 2026-09-25 | 129.06 | 129.06 | 117.40 | 117.40 | -5.399% | 5 | 1,905 | -5.221% |
| 2026-09-24 | 130.85 | 133.25 | 124.10 | 124.10 | +0.291% | 11 | 1,907 | -10.338% |
| 2026-09-23 | 124.54 | 124.54 | 122.20 | 123.74 | +8.023% | 3 | 1,907 | -10.078% |
| 2026-09-22 | 113.38 | 115.35 | 113.38 | 114.55 | -2.286% | 95 | 1,910 | -2.863% |
| 2026-09-21 | 126.61 | 126.83 | 116.85 | 117.23 | -16.078% | 33 | 1,910 | -5.084% |
| 2026-09-18 | 142.42 | 146.30 | 138.78 | 139.69 | -1.314% | 13 | 1,909 | -20.345% |
| 2026-09-17 | 139.73 | 144.57 | 139.73 | 141.55 | -14.714% | 28 | 1,915 | -21.392% |
| 2026-09-16 | 150.82 | 174.76 | 150.82 | 165.97 | +4.614% | 46 | 1,883 | -32.958% |
| 2026-09-15 | 159.40 | 159.70 | 158.20 | 158.65 | +6.177% | 10 | 1,886 | -29.864% |
| 2026-09-14 | 156.12 | 156.12 | 148.86 | 149.42 | +4.234% | 8 | 1,885 | -25.532% |
| 2026-09-11 | 144.00 | 146.66 | 143.35 | 143.35 | -12.666% | 16 | 1,873 | -22.379% |
| 2026-09-10 | 165.54 | 165.57 | 164.14 | 164.14 | +7.162% | 5 | 1,873 | -32.210% |
| 2026-09-09 | 148.24 | 153.17 | 148.24 | 153.17 | +9.485% | 10 | 1,868 | -27.355% |
| 2026-09-08 | 138.89 | 139.90 | 138.89 | 139.90 | +6.073% | 6 | 1,863 | -20.465% |
| 2026-09-04 | 131.87 | 134.25 | 130.22 | 131.89 | +1.329% | 28 | 1,857 | -15.634% |
| 2026-09-03 | 137.17 | 139.61 | 130.16 | 130.16 | -10.296% | 10 | 1,857 | -14.513% |
| 2026-09-02 | 151.80 | 151.80 | 144.67 | 145.10 | -7.820% | 44 | 1,854 | -23.315% |
| 2026-09-01 | 156.10 | 159.88 | 149.70 | 157.41 | +9.237% | 1,371 | 926 | -29.312% |
| 2026-08-31 | 150.02 | 152.40 | 144.10 | 144.10 | -2.819% | 26 | 923 | -22.783% |
| 2026-08-27 | 153.93 | 154.78 | 146.07 | 148.28 | -4.949% | 5 | 926 | -24.960% |
| 2026-08-26 | 160.94 | 161.58 | 156.00 | 156.00 | -3.692% | 44 | 917 | -28.673% |
| 2026-08-25 | 163.55 | 163.55 | 161.98 | 161.98 | -3.180% | 12 | 909 | -31.306% |
| 2026-08-24 | 168.40 | 168.40 | 165.90 | 167.30 | +1.179% | 7 | 905 | -33.491% |
| 2026-08-21 | 167.14 | 167.14 | 164.13 | 165.35 | -3.315% | 8 | 903 | -32.706% |
| 2026-08-20 | 167.02 | 171.02 | 166.12 | 171.02 | +4.856% | 259 | 704 | -34.937% |
| 2026-08-19 | 166.88 | 166.88 | 161.88 | 163.10 | -3.889% | 13 | 700 | -31.778% |
| 2026-08-18 | 171.32 | 173.30 | 169.70 | 169.70 | +2.898% | 7 | 698 | -34.431% |
| 2026-08-17 | 160.80 | 164.92 | 160.80 | 164.92 | +3.874% | 11 | 698 | -32.531% |
| 2026-08-14 | 157.23 | 158.77 | 157.23 | 158.77 | +0.145% | 4 | 700 | -29.917% |
| 2026-08-13 | 156.88 | 158.60 | 156.88 | 158.54 | -2.449% | 10 | 701 | -29.816% |
| 2026-08-12 | 166.08 | 166.08 | 162.52 | 162.52 | -4.056% | 13 | 699 | -31.535% |
| 2026-08-11 | 166.07 | 170.60 | 165.75 | 169.39 | +1.803% | 35 | 673 | -34.311% |
| 2026-08-10 | 166.51 | 166.82 | 166.03 | 166.39 | -0.484% | 52 | 677 | -33.127% |
| 2026-08-07 | 170.53 | 171.56 | 167.20 | 167.20 | -4.183% | 32 | 676 | -33.451% |
| 2026-08-06 | 172.07 | 174.50 | 170.65 | 174.50 | +3.132% | 70 | 638 | -36.235% |
| 2026-08-05 | 169.39 | 170.08 | 169.20 | 169.20 | -2.112% | 415 | 1,009 | -34.238% |
| 2026-08-04 | 180.00 | 180.00 | 172.85 | 172.85 | -11.991% | 386 | 653 | -35.626% |
| 2026-08-03 | 200.00 | 200.00 | 195.22 | 196.40 | -13.251% | 115 | 574 | -43.345% |
| 2026-07-31 | 226.40 | 226.40 | 226.40 | 226.40 | -16.667% | 15 | 559 | -50.852% |
| 2026-07-29 | 265.96 | 271.75 | 263.26 | 271.68 | +5.058% | 45 | 594 | -59.044% |
| 2026-07-28 | 256.36 | 258.60 | 256.36 | 258.60 | +0.279% | 8 | 598 | -56.972% |
| 2026-07-27 | 260.84 | 262.82 | 257.88 | 257.88 | -1.040% | 14 | 598 | -56.852% |
| 2026-07-24 | 260.59 | 260.59 | 260.59 | 260.59 | -3.649% | 2 | 600 | -57.301% |
| 2026-07-23 | 279.40 | 279.40 | 270.46 | 270.46 | +4.992% | 24 | 589 | -58.859% |
| 2026-07-17 | 257.60 | 257.60 | 257.60 | 257.60 | +12.205% | 1 | 589 | -56.805% |
| 2026-07-14 | 229.58 | 229.58 | 229.58 | 229.58 | +1.990% | 2 | 587 | -51.533% |
| 2026-07-10 | 225.10 | 225.10 | 225.10 | 225.10 | -13.236% | 2 | 587 | -50.569% |
| 2026-07-08 | 259.44 | 259.44 | 259.44 | 259.44 | +12.069% | 20 | 607 | -57.111% |
| 2026-07-06 | 231.50 | 231.50 | 231.50 | 231.50 | -12.790% | 1 | 607 | -51.935% |
| 2026-07-02 | 236.62 | 265.45 | 236.62 | 265.45 | -10.151% | 12 | 601 | -58.083% |
| 2026-06-25 | 289.40 | 296.86 | 289.40 | 295.44 | +5.150% | 10 | 668 | -62.338% |
| 2026-06-24 | 277.90 | 280.97 | 276.24 | 280.97 | +5.287% | 49 | 671 | -60.398% |
| 2026-06-22 | 266.86 | 266.86 | 266.86 | 266.86 | +4.287% | 5 | 673 | -58.304% |
| 2026-06-16 | 249.13 | 258.11 | 249.07 | 255.89 | +1.762% | 52 | 623 | -56.516% |
| 2026-06-15 | 254.70 | 254.70 | 251.10 | 251.46 | -27.793% | 107 | 536 | -55.750% |
| 2026-06-10 | 342.00 | 349.94 | 342.00 | 348.25 | -2.761% | 5 | 539 | -68.049% |
| 2026-06-09 | 306.23 | 358.14 | 306.23 | 358.14 | +17.926% | 121 | 615 | -68.931% |
| 2026-06-05 | 280.72 | 303.70 | 280.72 | 303.70 | +17.236% | 23 | 616 | -63.362% |
| 2026-06-04 | 265.95 | 265.95 | 258.59 | 259.05 | -4.268% | 27 | 589 | -57.047% |
| 2026-06-03 | 264.12 | 271.50 | 264.12 | 270.60 | +4.770% | 57 | 573 | -58.880% |
| 2026-06-02 | 261.91 | 261.91 | 258.20 | 258.28 | +0.420% | 12 | 565 | -56.919% |
| 2026-06-01 | 262.94 | 263.44 | 257.20 | 257.20 | -0.464% | 105 | 478 | -56.738% |
| 2026-05-29 | 262.45 | 262.45 | 258.40 | 258.40 | -3.116% | 22 | 470 | -56.939% |
| 2026-05-28 | 274.39 | 274.39 | 266.71 | 266.71 | -5.469% | 19 | 458 | -58.281% |
| 2026-05-27 | 283.44 | 283.48 | 282.07 | 282.14 | -7.121% | 4 | 456 | -60.562% |
| 2026-05-14 | 309.52 | 310.35 | 303.72 | 303.77 | -8.925% | 180 | 420 | -63.370% |
| 2026-05-13 | 333.45 | 333.54 | 333.45 | 333.54 | -1.961% | 120 | 300 | -66.640% |
| 2026-05-12 | 340.21 | 340.21 | 340.21 | 340.21 | +2.646% | 5 | 296 | -67.294% |
| 2026-05-08 | 331.44 | 331.44 | 331.44 | 331.44 | -1.278% | 5 | 296 | -66.428% |
| 2026-05-07 | 335.73 | 335.73 | 335.73 | 335.73 | -7.883% | 5 | 296 | -66.857% |
| 2026-05-05 | 363.86 | 364.75 | 363.86 | 364.46 | -4.386% | 116 | 367 | -69.470% |
| 2026-04-30 | 381.67 | 381.67 | 381.18 | 381.18 | -6.166% | 16 | 367 | -70.809% |
| 2026-04-29 | 409.23 | 409.23 | 406.01 | 406.23 | -3.094% | 6 | 367 | -72.609% |
| 2026-04-23 | 406.40 | 448.40 | 406.40 | 419.20 | -12.928% | 38 | 369 | -73.457% |
| 2026-04-14 | 481.31 | 481.44 | 481.31 | 481.44 | -7.085% | 4 | 350 | -76.888% |
| 2026-04-13 | 517.82 | 518.15 | 517.82 | 518.15 | -7.991% | 2 | 260 | -78.526% |
| 2026-04-09 | 563.15 | 563.15 | 563.15 | 563.15 | +0.237% | 2 | 263 | -80.241% |
| 2026-04-08 | 561.70 | 561.82 | 561.70 | 561.82 | +5.151% | 100 | 263 | -80.195% |
| 2026-03-04 | 533.10 | 536.50 | 533.10 | 534.30 | +1.966% | 85 | 56 | -79.175% |
| 2026-02-26 | 519.80 | 524.00 | 519.20 | 524.00 | 0.000% | 85 | 85 | -78.765% |