SPX270219P07275000
SPX Feb 19 2027 7275.00 Put
optionOPRA
EODOct 26, 2026
132.58USD-8.942%(-13.02)1Vol1,655OI
SPX270219P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 132.58 | 132.58 | 132.58 | 132.58 | -8.942% | 1 | 1,658 | 0.000% |
| 2026-10-23 | 145.60 | 145.60 | 145.60 | 145.60 | +6.643% | 3 | 1,655 | -8.942% |
| 2026-10-22 | 136.53 | 136.53 | 136.53 | 136.53 | +18.085% | 4 | 1,651 | -2.893% |
| 2026-10-20 | 115.38 | 115.62 | 115.38 | 115.62 | -5.323% | 5 | 1,653 | +14.669% |
| 2026-10-19 | 117.60 | 122.12 | 117.60 | 122.12 | -16.488% | 32 | 1,631 | +8.565% |
| 2026-10-16 | 146.23 | 146.23 | 146.23 | 146.23 | +21.554% | 8 | 1,631 | -9.335% |
| 2026-10-14 | 119.75 | 120.30 | 119.75 | 120.30 | +16.108% | 7 | 1,632 | +10.208% |
| 2026-10-13 | 103.61 | 103.61 | 103.61 | 103.61 | -0.193% | 5 | 1,630 | +27.961% |
| 2026-10-12 | 104.30 | 104.30 | 103.81 | 103.81 | -2.480% | 6 | 1,629 | +27.714% |
| 2026-10-09 | 109.62 | 109.62 | 106.45 | 106.45 | -9.304% | 14 | 1,643 | +24.547% |
| 2026-10-08 | 115.38 | 117.37 | 115.38 | 117.37 | +4.329% | 16 | 1,635 | +12.959% |
| 2026-10-07 | 112.50 | 112.50 | 112.50 | 112.50 | +9.383% | 602 | 1,854 | +17.849% |
| 2026-10-06 | 105.57 | 105.57 | 102.85 | 102.85 | -10.049% | 13 | 1,863 | +28.906% |
| 2026-10-05 | 116.60 | 116.75 | 114.34 | 114.34 | -6.661% | 13 | 1,867 | +15.952% |
| 2026-10-02 | 123.22 | 123.22 | 122.50 | 122.50 | -3.460% | 2 | 1,867 | +8.229% |
| 2026-09-30 | 126.89 | 126.89 | 126.89 | 126.89 | -6.375% | 8 | 1,867 | +4.484% |
| 2026-09-29 | 137.50 | 138.15 | 133.54 | 135.53 | +1.285% | 10 | 1,861 | -2.177% |
| 2026-09-28 | 131.77 | 133.81 | 130.24 | 133.81 | +7.263% | 5 | 1,861 | -0.919% |
| 2026-09-25 | 124.75 | 124.75 | 124.75 | 124.75 | -12.854% | 12 | 1,861 | +6.277% |
| 2026-09-24 | 137.66 | 143.15 | 137.66 | 143.15 | +10.626% | 5 | 1,861 | -7.384% |
| 2026-09-23 | 129.60 | 132.38 | 129.40 | 129.40 | +9.494% | 8 | 1,865 | +2.457% |
| 2026-09-22 | 121.56 | 121.61 | 118.18 | 118.18 | -4.924% | 5 | 1,866 | +12.185% |
| 2026-09-21 | 130.32 | 130.32 | 124.30 | 124.30 | -16.014% | 14 | 1,876 | +6.661% |
| 2026-09-18 | 150.03 | 154.50 | 148.00 | 148.00 | -1.003% | 20 | 1,884 | -10.419% |
| 2026-09-17 | 156.60 | 156.60 | 149.50 | 149.50 | -15.537% | 34 | 1,904 | -11.318% |
| 2026-09-16 | 161.47 | 186.33 | 157.97 | 177.00 | +4.228% | 64 | 1,867 | -25.096% |
| 2026-09-15 | 169.82 | 169.82 | 169.82 | 169.82 | +5.041% | 4 | 1,871 | -21.929% |
| 2026-09-14 | 171.50 | 171.50 | 155.77 | 161.67 | -6.110% | 129 | 1,873 | -17.993% |
| 2026-09-10 | 179.78 | 179.78 | 171.10 | 172.19 | +14.336% | 46 | 1,840 | -23.004% |
| 2026-09-08 | 148.12 | 150.60 | 148.12 | 150.60 | +5.388% | 2 | 1,839 | -11.965% |
| 2026-09-04 | 138.03 | 142.90 | 138.02 | 142.90 | +3.311% | 20 | 1,830 | -7.222% |
| 2026-09-03 | 145.27 | 148.00 | 138.32 | 138.32 | -9.948% | 40 | 1,798 | -4.150% |
| 2026-09-02 | 157.71 | 157.71 | 152.60 | 153.60 | -6.796% | 80 | 1,815 | -13.685% |
| 2026-09-01 | 162.60 | 164.80 | 162.60 | 164.80 | +7.712% | 2 | 1,813 | -19.551% |
| 2026-08-31 | 159.90 | 160.80 | 153.00 | 153.00 | -0.649% | 37 | 1,793 | -13.346% |
| 2026-08-28 | 152.80 | 158.50 | 145.60 | 154.00 | -2.346% | 118 | 1,747 | -13.909% |
| 2026-08-27 | 160.00 | 160.00 | 157.70 | 157.70 | -6.852% | 2 | 1,747 | -15.929% |
| 2026-08-26 | 169.37 | 169.37 | 169.30 | 169.30 | -1.616% | 4 | 1,747 | -21.689% |
| 2026-08-25 | 172.04 | 172.08 | 172.04 | 172.08 | -6.070% | 130 | 1,644 | -22.954% |
| 2026-08-20 | 178.85 | 183.20 | 178.85 | 183.20 | +7.386% | 7 | 1,642 | -27.631% |
| 2026-08-19 | 173.20 | 173.20 | 170.60 | 170.60 | -5.380% | 3 | 1,641 | -22.286% |
| 2026-08-18 | 180.30 | 180.30 | 180.30 | 180.30 | +4.220% | 1 | 1,641 | -26.467% |
| 2026-08-17 | 168.16 | 173.00 | 168.16 | 173.00 | +4.324% | 5 | 1,640 | -23.364% |
| 2026-08-14 | 166.48 | 166.96 | 165.83 | 165.83 | +1.836% | 206 | 1,434 | -20.051% |
| 2026-08-13 | 164.42 | 164.42 | 162.84 | 162.84 | -4.811% | 15 | 1,422 | -18.583% |
| 2026-08-12 | 171.07 | 171.07 | 171.07 | 171.07 | -5.434% | 8 | 1,430 | -22.500% |
| 2026-08-11 | 174.89 | 180.90 | 173.91 | 180.90 | +4.446% | 15 | 1,418 | -26.711% |
| 2026-08-10 | 173.23 | 173.65 | 172.80 | 173.20 | -2.147% | 13 | 1,416 | -23.453% |
| 2026-08-07 | 177.60 | 177.60 | 177.00 | 177.00 | -3.647% | 9 | 1,407 | -25.096% |
| 2026-08-06 | 179.66 | 183.70 | 179.66 | 183.70 | +2.568% | 13 | 1,397 | -27.828% |
| 2026-08-05 | 177.30 | 181.55 | 177.30 | 179.10 | -12.719% | 25 | 1,376 | -25.974% |
| 2026-08-03 | 205.20 | 205.20 | 205.20 | 205.20 | -12.759% | 1 | 1,375 | -35.390% |
| 2026-07-31 | 249.72 | 249.72 | 235.21 | 235.21 | -8.447% | 5 | 1,375 | -43.633% |
| 2026-07-30 | 277.17 | 277.17 | 256.91 | 256.91 | -9.347% | 3 | 1,373 | -48.394% |
| 2026-07-29 | 283.30 | 283.40 | 283.30 | 283.40 | +11.277% | 2 | 1,373 | -53.218% |
| 2026-07-28 | 254.68 | 254.68 | 254.68 | 254.68 | -3.720% | 12 | 1,361 | -47.943% |
| 2026-07-24 | 266.36 | 266.36 | 264.52 | 264.52 | -7.316% | 4 | 1,359 | -49.879% |
| 2026-07-23 | 281.59 | 291.10 | 281.59 | 285.40 | +14.678% | 8 | 1,360 | -53.546% |
| 2026-07-22 | 247.30 | 248.87 | 247.30 | 248.87 | -6.633% | 7 | 1,363 | -46.727% |
| 2026-07-17 | 266.55 | 266.55 | 266.55 | 266.55 | +1.288% | 2 | 1,363 | -50.261% |
| 2026-07-08 | 263.73 | 263.73 | 263.16 | 263.16 | -9.784% | 2 | 1,362 | -49.620% |
| 2026-06-24 | 290.46 | 291.70 | 290.46 | 291.70 | +4.365% | 33 | 1,363 | -54.549% |
| 2026-06-22 | 279.00 | 280.50 | 274.90 | 279.50 | +2.358% | 39 | 1,394 | -52.565% |
| 2026-06-17 | 273.15 | 277.22 | 272.04 | 273.06 | +2.231% | 160 | 1,379 | -51.447% |
| 2026-06-16 | 268.30 | 269.60 | 267.10 | 267.10 | -13.166% | 4 | 1,378 | -50.363% |
| 2026-06-12 | 308.20 | 318.00 | 306.10 | 307.60 | -9.002% | 31 | 1,406 | -56.899% |
| 2026-06-11 | 329.91 | 338.03 | 329.91 | 338.03 | -9.552% | 502 | 1,478 | -60.779% |
| 2026-06-10 | 353.39 | 373.73 | 349.60 | 373.73 | +10.646% | 37 | 1,453 | -64.525% |
| 2026-06-09 | 337.77 | 337.77 | 337.77 | 337.77 | +6.200% | 10 | 1,453 | -60.748% |
| 2026-06-08 | 306.08 | 318.05 | 306.08 | 318.05 | -6.348% | 7 | 1,453 | -58.315% |
| 2026-06-05 | 285.12 | 339.61 | 285.12 | 339.61 | +25.294% | 11 | 1,454 | -60.961% |
| 2026-06-04 | 271.05 | 271.05 | 271.05 | 271.05 | +0.710% | 5 | 1,459 | -51.087% |
| 2026-06-02 | 268.81 | 269.14 | 268.81 | 269.14 | +0.238% | 14 | 1,445 | -50.739% |
| 2026-06-01 | 273.81 | 273.81 | 268.50 | 268.50 | -3.598% | 1,401 | 1,584 | -50.622% |
| 2026-05-29 | 278.52 | 278.52 | 278.52 | 278.52 | -5.136% | 5 | 1,584 | -52.398% |
| 2026-05-28 | 293.52 | 293.60 | 293.52 | 293.60 | -0.031% | 2 | 1,583 | -54.843% |
| 2026-05-27 | 293.60 | 293.70 | 293.60 | 293.69 | +1.231% | 20 | 1,573 | -54.857% |
| 2026-05-26 | 290.23 | 290.23 | 290.12 | 290.12 | -7.546% | 16 | 1,571 | -54.302% |
| 2026-05-21 | 324.90 | 324.90 | 313.77 | 313.80 | -5.737% | 9 | 1,564 | -57.750% |
| 2026-05-13 | 340.94 | 340.94 | 332.90 | 332.90 | -1.483% | 10 | 1,554 | -60.174% |
| 2026-05-11 | 338.67 | 338.67 | 337.91 | 337.91 | -2.225% | 10 | 1,544 | -60.765% |
| 2026-05-08 | 349.27 | 349.92 | 345.60 | 345.60 | -3.410% | 77 | 1,509 | -61.638% |
| 2026-05-07 | 349.30 | 362.10 | 349.30 | 357.80 | +0.129% | 39 | 1,470 | -62.946% |
| 2026-05-06 | 357.34 | 357.34 | 357.34 | 357.34 | -4.912% | 2 | 1,469 | -62.898% |
| 2026-05-01 | 380.66 | 380.68 | 373.22 | 375.80 | -14.997% | 26 | 1,464 | -64.721% |
| 2026-04-23 | 427.10 | 462.00 | 423.40 | 442.10 | +2.054% | 35 | 1,464 | -70.011% |
| 2026-04-22 | 433.20 | 433.20 | 433.20 | 433.20 | -10.143% | 1,400 | 1,439 | -69.395% |
| 2026-04-15 | 474.30 | 482.10 | 474.30 | 482.10 | -19.950% | 38 | 46 | -72.499% |
| 2026-03-10 | 602.25 | 602.25 | 602.25 | 602.25 | +8.075% | 1 | 8 | -77.986% |
| 2026-02-24 | 557.25 | 557.25 | 557.25 | 557.25 | 0.000% | 7 | 7 | -76.208% |