Dark

SPX20270219P7250
SPX Feb 19 2027 7250.00 Put (SPX270219P07250000)
option OPRA

EOD

Sep 10, 2026

172.55+12.009%(+18.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	170.2400	172.5500	168.8900	172.5500	+12.009%	9	1,401	0.000%
2026-09-09	152.9700	154.0500	152.9700	154.0500	+6.757%	4	1,399	+12.009%
2026-09-08	144.8500	144.8500	143.0800	144.3000	+3.463%	10	1,396	+19.577%
2026-09-04	135.9300	139.4700	134.4800	139.4700	+4.238%	29	1,387	+23.718%
2026-09-03	145.0000	145.0000	133.8000	133.8000	-10.520%	48	1,387	+28.961%
2026-09-02	150.5200	150.5200	148.6000	149.5300	-9.156%	73	1,376	+15.395%
2026-09-01	160.7000	164.6000	153.0000	164.6000	+11.631%	42	1,320	+4.830%
2026-08-31	153.2000	153.4000	147.4500	147.4500	-1.569%	109	1,284	+17.023%
2026-08-28	153.3700	153.3700	149.8000	149.8000	+0.067%	22	1,316	+15.187%
2026-08-27	154.9000	155.0000	148.2000	149.7000	-6.320%	204	1,309	+15.264%
2026-08-26	165.9900	165.9900	159.8000	159.8000	-8.691%	17	1,421	+7.979%
2026-08-24	171.5000	175.0100	171.5000	175.0100	+3.667%	47	1,419	-1.406%
2026-08-21	171.3000	171.3000	168.8200	168.8200	-5.104%	2	1,423	+2.209%
2026-08-20	170.4700	177.9000	170.4700	177.9000	+7.428%	31	1,421	-3.007%
2026-08-19	167.5000	167.5000	165.3000	165.6000	-5.371%	7	1,391	+4.197%
2026-08-18	176.5000	177.9500	174.8000	175.0000	+3.679%	58	1,385	-1.400%
2026-08-17	163.5800	168.9800	163.5800	168.7900	+4.689%	43	1,368	+2.228%
2026-08-14	162.5500	162.5500	161.2300	161.2300	-0.155%	31	1,331	+7.021%
2026-08-13	163.6200	163.6200	159.0800	161.4800	-3.003%	33	1,315	+6.855%
2026-08-12	170.1000	170.1000	166.4800	166.4800	-5.570%	32	1,295	+3.646%
2026-08-11	175.0000	176.3000	175.0000	176.3000	+2.411%	12	1,271	-2.127%
2026-08-10	170.0200	172.1600	170.0200	172.1500	-0.318%	34	1,271	+0.232%
2026-08-07	174.4000	174.5100	171.0500	172.7000	-2.759%	48	1,273	-0.087%
2026-08-06	175.8000	178.5000	175.8000	177.6000	+1.712%	9	1,243	-2.843%
2026-08-05	174.0000	175.1800	174.0000	174.6100	-1.778%	218	1,243	-1.180%
2026-08-04	177.3600	177.7700	177.3600	177.7700	-29.223%	5	1,578	-2.936%
2026-07-30	251.1700	251.1700	251.1700	251.1700	-6.943%	2	1,577	-31.302%
2026-07-29	273.5000	273.5000	269.9100	269.9100	+9.002%	2	1,577	-36.071%
2026-07-28	255.1100	255.1100	246.9400	247.6200	-11.816%	14	1,906	-30.317%
2026-07-23	284.2000	284.2000	280.8000	280.8000	+19.084%	2	2,572	-38.551%
2026-07-22	235.5000	235.9000	235.4000	235.8000	-7.602%	342	2,572	-26.824%
2026-07-20	252.2000	255.2000	251.6000	255.2000	+9.340%	393	1,809	-32.386%
2026-07-15	233.4000	233.4000	233.4000	233.4000	-2.237%	8	1,459	-26.071%
2026-07-09	238.7400	238.7400	238.7400	238.7400	-1.648%	1	1,459	-27.725%
2026-07-07	242.7400	242.7400	242.7400	242.7400	+2.617%	5	1,460	-28.916%
2026-07-06	236.5500	236.5500	236.5500	236.5500	-2.734%	1	1,460	-27.056%
2026-07-02	243.6000	243.7000	243.2000	243.2000	-3.893%	200	1,539	-29.050%
2026-06-30	261.3000	261.3000	253.0500	253.0500	-6.864%	52	1,499	-31.812%
2026-06-29	296.2900	296.2900	270.1000	271.7000	-5.027%	99	1,447	-36.492%
2026-06-24	286.0800	286.0800	286.0800	286.0800	-18.449%	1	1,433	-39.685%
2026-06-11	350.8000	350.8000	350.8000	350.8000	-0.142%	1	679	-50.812%
2026-06-10	349.0000	351.3000	349.0000	351.3000	-0.006%	2	678	-50.882%
2026-06-09	305.0200	351.3200	304.8700	351.3200	+13.589%	98	680	-50.885%
2026-06-08	305.2700	311.2800	302.1700	309.2900	-6.508%	22	645	-44.211%
2026-06-05	283.9600	330.8200	283.9600	330.8200	+20.456%	6	646	-47.842%
2026-06-03	274.6400	274.6400	274.6400	274.6400	+4.247%	2	644	-37.172%
2026-06-02	265.7800	267.9100	263.1500	263.4500	+0.753%	360	644	-34.504%
2026-06-01	265.0400	269.3500	260.4500	261.4800	-1.366%	42	937	-34.010%
2026-05-29	264.5300	270.1000	264.5300	265.1000	-4.393%	81	927	-34.911%
2026-05-28	286.9000	287.4000	277.2800	277.2800	-3.665%	24	868	-37.770%
2026-05-27	288.1400	288.1400	287.7500	287.8300	+0.125%	52	858	-40.051%
2026-05-26	284.7500	287.4700	284.5300	287.4700	-4.558%	51	816	-39.976%
2026-05-22	298.4000	301.4000	298.3800	301.2000	-9.533%	72	791	-42.712%
2026-05-19	332.9400	332.9400	332.9400	332.9400	+7.062%	5	720	-48.174%
2026-05-14	321.2000	322.7000	310.9800	310.9800	-6.405%	202	730	-44.514%
2026-05-13	333.2500	333.2500	332.2600	332.2600	-4.421%	6	573	-48.068%
2026-05-12	342.8400	347.8700	342.8000	347.6300	+5.374%	6	573	-50.364%
2026-05-11	329.9000	329.9000	329.9000	329.9000	-1.625%	5	573	-47.696%
2026-05-08	339.0000	340.6500	335.3500	335.3500	-4.548%	44	567	-48.546%
2026-05-07	351.3300	351.3300	351.3300	351.3300	-2.376%	2	523	-50.887%
2026-05-06	359.8800	359.8800	359.8800	359.8800	-3.115%	1	525	-52.053%
2026-05-05	371.4500	371.4500	371.4500	371.4500	-10.204%	2	524	-53.547%
2026-04-29	413.8800	413.8800	413.6600	413.6600	-2.162%	6	346	-58.287%
2026-04-24	422.6000	422.9000	422.3000	422.8000	+1.929%	181	346	-59.189%
2026-04-23	414.8000	414.8000	414.8000	414.8000	-1.496%	2	165	-58.402%
2026-04-22	423.2000	423.8000	420.4000	421.1000	+0.269%	151	163	-59.024%
2026-04-21	419.9700	419.9700	419.9700	419.9700	-7.207%	1	21	-58.914%
2026-04-16	452.5900	452.5900	452.5900	452.5900	-20.908%	2	21	-61.875%
2026-04-08	573.3800	573.3800	572.2300	572.2300	-16.213%	2	19	-69.846%
2026-04-06	683.0600	683.0600	682.9600	682.9600	-10.106%	4	18	-74.735%
2026-03-31	759.6500	759.9100	756.4400	759.7400	-10.697%	14	17	-77.288%
2026-03-30	850.7400	850.7400	850.7400	850.7400	+34.078%	10	11	-79.718%
2026-03-16	637.7300	637.7300	634.5100	634.5100	+18.525%	10	21	-72.806%
2026-02-26	535.3400	535.3400	535.3400	535.3400	-1.225%	1	11	-67.768%
2026-02-18	541.9800	541.9800	541.9800	541.9800	+1.895%	10	11	-68.163%
2026-02-04	531.9000	531.9000	531.9000	531.9000	0.000%	1	1	-67.560%

.dark-mode .GFjkdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GFjkdb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P7250SPX Feb 19 2027 7250.00 Put (SPX270219P07250000)option OPRA

SPX20270219P7250
SPX Feb 19 2027 7250.00 Put (SPX270219P07250000)
option OPRA