SPX270219P07250000
SPX Feb 19 2027 7250.00 Put
optionOPRA
EODOct 28, 2026
112.69USD-7.993%(-9.79)2Vol17,022OI
SPX270219P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 112.69 | 112.69 | 112.69 | 112.69 | -7.993% | 2 | 17,022 | 0.000% |
| 2026-10-26 | 128.38 | 128.38 | 121.30 | 122.48 | -12.888% | 6 | 17,027 | -7.993% |
| 2026-10-23 | 140.60 | 140.60 | 140.60 | 140.60 | +2.583% | 3 | 17,027 | -19.851% |
| 2026-10-22 | 121.66 | 139.30 | 121.66 | 137.06 | +14.036% | 18 | 17,033 | -17.781% |
| 2026-10-19 | 120.19 | 120.19 | 120.19 | 120.19 | -10.639% | 865 | 16,548 | -6.240% |
| 2026-10-16 | 117.95 | 137.78 | 116.57 | 134.50 | +11.093% | 708 | 16,353 | -16.216% |
| 2026-10-15 | 125.90 | 125.90 | 121.07 | 121.07 | +1.937% | 15 | 16,338 | -6.922% |
| 2026-10-14 | 116.00 | 118.77 | 116.00 | 118.77 | +15.817% | 15 | 16,344 | -5.119% |
| 2026-10-13 | 100.90 | 102.63 | 100.27 | 102.55 | +0.836% | 256 | 16,339 | +9.888% |
| 2026-10-12 | 99.77 | 101.70 | 99.77 | 101.70 | -0.829% | 10 | 16,333 | +10.806% |
| 2026-10-09 | 104.87 | 104.90 | 102.55 | 102.55 | -9.063% | 717 | 16,934 | +9.888% |
| 2026-10-08 | 106.52 | 112.77 | 106.52 | 112.77 | +7.646% | 404 | 17,319 | -0.071% |
| 2026-10-07 | 104.09 | 104.76 | 104.07 | 104.76 | +2.807% | 9,950 | 2,259 | +7.570% |
| 2026-10-06 | 99.45 | 101.90 | 99.45 | 101.90 | -7.724% | 223 | 2,086 | +10.589% |
| 2026-10-05 | 112.83 | 112.83 | 110.43 | 110.43 | -11.571% | 801 | 2,280 | +2.047% |
| 2026-10-02 | 124.25 | 125.37 | 124.11 | 124.88 | -7.804% | 702 | 1,752 | -9.761% |
| 2026-10-01 | 132.35 | 135.45 | 132.35 | 135.45 | +2.458% | 11 | 1,756 | -16.803% |
| 2026-09-30 | 122.50 | 132.20 | 122.32 | 132.20 | +2.322% | 98 | 1,766 | -14.758% |
| 2026-09-29 | 129.30 | 134.75 | 127.30 | 129.20 | +2.005% | 326 | 1,517 | -12.779% |
| 2026-09-28 | 127.27 | 132.01 | 125.12 | 126.66 | -4.810% | 10 | 1,401 | -11.030% |
| 2026-09-25 | 133.06 | 133.06 | 133.06 | 133.06 | +3.994% | 4 | 1,404 | -15.309% |
| 2026-09-24 | 134.85 | 138.85 | 127.95 | 127.95 | +1.952% | 15 | 1,399 | -11.927% |
| 2026-09-23 | 128.33 | 128.34 | 125.50 | 125.50 | +9.559% | 7 | 1,401 | -10.207% |
| 2026-09-22 | 116.88 | 118.90 | 114.55 | 114.55 | -5.197% | 15 | 1,405 | -1.624% |
| 2026-09-21 | 130.56 | 130.78 | 120.40 | 120.83 | -15.373% | 28 | 1,421 | -6.737% |
| 2026-09-18 | 146.82 | 150.70 | 142.78 | 142.78 | -3.036% | 15 | 1,412 | -21.074% |
| 2026-09-17 | 148.85 | 151.85 | 147.25 | 147.25 | -13.646% | 13 | 1,416 | -23.470% |
| 2026-09-16 | 155.32 | 182.11 | 155.32 | 170.52 | +4.211% | 17 | 1,414 | -33.914% |
| 2026-09-15 | 163.77 | 164.40 | 162.90 | 163.63 | +4.243% | 10 | 1,407 | -31.131% |
| 2026-09-14 | 160.77 | 165.61 | 151.32 | 156.97 | +5.278% | 41 | 1,377 | -28.209% |
| 2026-09-11 | 150.60 | 151.88 | 147.46 | 149.10 | -13.590% | 48 | 1,401 | -24.420% |
| 2026-09-10 | 170.24 | 172.55 | 168.89 | 172.55 | +12.009% | 9 | 1,399 | -34.691% |
| 2026-09-09 | 152.97 | 154.05 | 152.97 | 154.05 | +6.757% | 4 | 1,396 | -26.848% |
| 2026-09-08 | 144.85 | 144.85 | 143.08 | 144.30 | +3.463% | 10 | 1,396 | -21.906% |
| 2026-09-04 | 135.93 | 139.47 | 134.48 | 139.47 | +4.238% | 29 | 1,387 | -19.201% |
| 2026-09-03 | 145.00 | 145.00 | 133.80 | 133.80 | -10.520% | 48 | 1,376 | -15.777% |
| 2026-09-02 | 150.52 | 150.52 | 148.60 | 149.53 | -9.156% | 73 | 1,320 | -24.637% |
| 2026-09-01 | 160.70 | 164.60 | 153.00 | 164.60 | +11.631% | 42 | 1,284 | -31.537% |
| 2026-08-31 | 153.20 | 153.40 | 147.45 | 147.45 | -1.569% | 109 | 1,316 | -23.574% |
| 2026-08-28 | 153.37 | 153.37 | 149.80 | 149.80 | +0.067% | 22 | 1,309 | -24.773% |
| 2026-08-27 | 154.90 | 155.00 | 148.20 | 149.70 | -6.320% | 204 | 1,421 | -24.723% |
| 2026-08-26 | 165.99 | 165.99 | 159.80 | 159.80 | -8.691% | 17 | 1,419 | -29.481% |
| 2026-08-24 | 171.50 | 175.01 | 171.50 | 175.01 | +3.667% | 47 | 1,423 | -35.609% |
| 2026-08-21 | 171.30 | 171.30 | 168.82 | 168.82 | -5.104% | 2 | 1,421 | -33.248% |
| 2026-08-20 | 170.47 | 177.90 | 170.47 | 177.90 | +7.428% | 31 | 1,391 | -36.655% |
| 2026-08-19 | 167.50 | 167.50 | 165.30 | 165.60 | -5.371% | 7 | 1,385 | -31.950% |
| 2026-08-18 | 176.50 | 177.95 | 174.80 | 175.00 | +3.679% | 58 | 1,368 | -35.606% |
| 2026-08-17 | 163.58 | 168.98 | 163.58 | 168.79 | +4.689% | 43 | 1,331 | -33.237% |
| 2026-08-14 | 162.55 | 162.55 | 161.23 | 161.23 | -0.155% | 31 | 1,315 | -30.106% |
| 2026-08-13 | 163.62 | 163.62 | 159.08 | 161.48 | -3.003% | 33 | 1,295 | -30.214% |
| 2026-08-12 | 170.10 | 170.10 | 166.48 | 166.48 | -5.570% | 32 | 1,271 | -32.310% |
| 2026-08-11 | 175.00 | 176.30 | 175.00 | 176.30 | +2.411% | 12 | 1,271 | -36.081% |
| 2026-08-10 | 170.02 | 172.16 | 170.02 | 172.15 | -0.318% | 34 | 1,273 | -34.540% |
| 2026-08-07 | 174.40 | 174.51 | 171.05 | 172.70 | -2.759% | 48 | 1,243 | -34.748% |
| 2026-08-06 | 175.80 | 178.50 | 175.80 | 177.60 | +1.712% | 9 | 1,243 | -36.548% |
| 2026-08-05 | 174.00 | 175.18 | 174.00 | 174.61 | -1.778% | 218 | 1,578 | -35.462% |
| 2026-08-04 | 177.36 | 177.77 | 177.36 | 177.77 | -29.223% | 5 | 1,577 | -36.609% |
| 2026-07-30 | 251.17 | 251.17 | 251.17 | 251.17 | -6.943% | 2 | 1,577 | -55.134% |
| 2026-07-29 | 273.50 | 273.50 | 269.91 | 269.91 | +9.002% | 2 | 1,906 | -58.249% |
| 2026-07-28 | 255.11 | 255.11 | 246.94 | 247.62 | -11.816% | 14 | 1,905 | -54.491% |
| 2026-07-23 | 284.20 | 284.20 | 280.80 | 280.80 | +19.084% | 2 | 2,572 | -59.868% |
| 2026-07-22 | 235.50 | 235.90 | 235.40 | 235.80 | -7.602% | 342 | 1,809 | -52.209% |
| 2026-07-20 | 252.20 | 255.20 | 251.60 | 255.20 | +9.340% | 393 | 1,459 | -55.842% |
| 2026-07-15 | 233.40 | 233.40 | 233.40 | 233.40 | -2.237% | 8 | 1,459 | -51.718% |
| 2026-07-09 | 238.74 | 238.74 | 238.74 | 238.74 | -1.648% | 1 | 1,460 | -52.798% |
| 2026-07-07 | 242.74 | 242.74 | 242.74 | 242.74 | +2.617% | 5 | 1,460 | -53.576% |
| 2026-07-06 | 236.55 | 236.55 | 236.55 | 236.55 | -2.734% | 1 | 1,460 | -52.361% |
| 2026-07-02 | 243.60 | 243.70 | 243.20 | 243.20 | -3.893% | 200 | 1,539 | -53.664% |
| 2026-06-30 | 261.30 | 261.30 | 253.05 | 253.05 | -6.864% | 52 | 1,447 | -55.467% |
| 2026-06-29 | 296.29 | 296.29 | 270.10 | 271.70 | -5.027% | 99 | 1,527 | -58.524% |
| 2026-06-24 | 286.08 | 286.08 | 286.08 | 286.08 | -18.449% | 1 | 1,433 | -60.609% |
| 2026-06-11 | 350.80 | 350.80 | 350.80 | 350.80 | -0.142% | 1 | 678 | -67.876% |
| 2026-06-10 | 349.00 | 351.30 | 349.00 | 351.30 | -0.006% | 2 | 680 | -67.922% |
| 2026-06-09 | 305.02 | 351.32 | 304.87 | 351.32 | +13.589% | 98 | 645 | -67.924% |
| 2026-06-08 | 305.27 | 311.28 | 302.17 | 309.29 | -6.508% | 22 | 646 | -63.565% |
| 2026-06-05 | 283.96 | 330.82 | 283.96 | 330.82 | +20.456% | 6 | 644 | -65.936% |
| 2026-06-03 | 274.64 | 274.64 | 274.64 | 274.64 | +4.247% | 2 | 644 | -58.968% |
| 2026-06-02 | 265.78 | 267.91 | 263.15 | 263.45 | +0.753% | 360 | 937 | -57.225% |
| 2026-06-01 | 265.04 | 269.35 | 260.45 | 261.48 | -1.366% | 42 | 927 | -56.903% |
| 2026-05-29 | 264.53 | 270.10 | 264.53 | 265.10 | -4.393% | 81 | 868 | -57.492% |
| 2026-05-28 | 286.90 | 287.40 | 277.28 | 277.28 | -3.665% | 24 | 858 | -59.359% |
| 2026-05-27 | 288.14 | 288.14 | 287.75 | 287.83 | +0.125% | 52 | 816 | -60.848% |
| 2026-05-26 | 284.75 | 287.47 | 284.53 | 287.47 | -4.558% | 51 | 791 | -60.799% |
| 2026-05-22 | 298.40 | 301.40 | 298.38 | 301.20 | -9.533% | 72 | 720 | -62.586% |
| 2026-05-19 | 332.94 | 332.94 | 332.94 | 332.94 | +7.062% | 5 | 730 | -66.153% |
| 2026-05-14 | 321.20 | 322.70 | 310.98 | 310.98 | -6.405% | 202 | 573 | -63.763% |
| 2026-05-13 | 333.25 | 333.25 | 332.26 | 332.26 | -4.421% | 6 | 575 | -66.084% |
| 2026-05-12 | 342.84 | 347.87 | 342.80 | 347.63 | +5.374% | 6 | 572 | -67.583% |
| 2026-05-11 | 329.90 | 329.90 | 329.90 | 329.90 | -1.625% | 5 | 567 | -65.841% |
| 2026-05-08 | 339.00 | 340.65 | 335.35 | 335.35 | -4.548% | 44 | 523 | -66.396% |
| 2026-05-07 | 351.33 | 351.33 | 351.33 | 351.33 | -2.376% | 2 | 525 | -67.925% |
| 2026-05-06 | 359.88 | 359.88 | 359.88 | 359.88 | -3.115% | 1 | 524 | -68.687% |
| 2026-05-05 | 371.45 | 371.45 | 371.45 | 371.45 | -10.204% | 2 | 346 | -69.662% |
| 2026-04-29 | 413.88 | 413.88 | 413.66 | 413.66 | -2.162% | 6 | 346 | -72.758% |
| 2026-04-24 | 422.60 | 422.90 | 422.30 | 422.80 | +1.929% | 181 | 346 | -73.347% |
| 2026-04-23 | 414.80 | 414.80 | 414.80 | 414.80 | -1.496% | 2 | 165 | -72.833% |
| 2026-04-22 | 423.20 | 423.80 | 420.40 | 421.10 | +0.269% | 151 | 163 | -73.239% |
| 2026-04-21 | 419.97 | 419.97 | 419.97 | 419.97 | -7.207% | 1 | 21 | -73.167% |
| 2026-04-16 | 452.59 | 452.59 | 452.59 | 452.59 | -20.908% | 2 | 21 | -75.101% |
| 2026-04-08 | 573.38 | 573.38 | 572.23 | 572.23 | -16.213% | 2 | 19 | -80.307% |
| 2026-04-06 | 683.06 | 683.06 | 682.96 | 682.96 | -10.106% | 4 | 18 | -83.500% |
| 2026-03-31 | 759.65 | 759.91 | 756.44 | 759.74 | -10.697% | 14 | 17 | -85.167% |
| 2026-03-30 | 850.74 | 850.74 | 850.74 | 850.74 | +34.078% | 10 | 11 | -86.754% |
| 2026-03-16 | 637.73 | 637.73 | 634.51 | 634.51 | +18.525% | 10 | 21 | -82.240% |
| 2026-02-26 | 535.34 | 535.34 | 535.34 | 535.34 | -1.225% | 1 | 11 | -78.950% |
| 2026-02-18 | 541.98 | 541.98 | 541.98 | 541.98 | +1.895% | 10 | 11 | -79.208% |
| 2026-02-04 | 531.90 | 531.90 | 531.90 | 531.90 | 0.000% | 1 | 1 | -78.814% |