SPX270219P07300000
SPX Feb 19 2027 7300.00 Put
optionOPRA
EODOct 28, 2026
115.70USD-4.695%(-5.70)41Vol4,412OI
SPX270219P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 115.70 | 115.70 | 115.70 | 115.70 | -4.695% | 41 | 4,432 | 0.000% |
| 2026-10-27 | 120.66 | 121.40 | 120.66 | 121.40 | -5.378% | 11 | 4,441 | -4.695% |
| 2026-10-26 | 133.25 | 133.25 | 126.39 | 128.30 | -13.985% | 11 | 4,438 | -9.821% |
| 2026-10-23 | 153.03 | 153.03 | 140.72 | 149.16 | +9.676% | 561 | 4,697 | -22.432% |
| 2026-10-22 | 126.90 | 148.18 | 126.90 | 136.00 | +14.642% | 581 | 4,752 | -14.926% |
| 2026-10-21 | 121.75 | 121.95 | 110.77 | 118.63 | -3.080% | 548 | 4,465 | -2.470% |
| 2026-10-20 | 119.15 | 122.40 | 119.15 | 122.40 | -1.805% | 23 | 4,463 | -5.474% |
| 2026-10-19 | 127.20 | 127.60 | 124.65 | 124.65 | -12.255% | 3 | 4,463 | -7.180% |
| 2026-10-16 | 117.32 | 154.16 | 117.32 | 142.06 | +18.039% | 381 | 4,524 | -18.556% |
| 2026-10-15 | 124.95 | 124.95 | 120.35 | 120.35 | -3.139% | 416 | 4,290 | -3.864% |
| 2026-10-14 | 111.49 | 129.61 | 111.49 | 124.25 | +15.313% | 1,807 | 4,221 | -6.881% |
| 2026-10-12 | 107.38 | 107.75 | 107.08 | 107.75 | -2.374% | 5 | 4,220 | +7.378% |
| 2026-10-09 | 112.22 | 112.22 | 110.37 | 110.37 | -8.437% | 238 | 4,143 | +4.829% |
| 2026-10-08 | 116.83 | 124.33 | 113.42 | 120.54 | +8.419% | 2,186 | 4,448 | -4.015% |
| 2026-10-07 | 113.59 | 113.59 | 111.13 | 111.18 | +3.250% | 112 | 4,181 | +4.065% |
| 2026-10-06 | 110.40 | 110.40 | 106.33 | 107.68 | -8.614% | 251 | 4,431 | +7.448% |
| 2026-10-05 | 122.39 | 122.39 | 115.94 | 117.83 | -7.199% | 1,140 | 4,204 | -1.808% |
| 2026-10-02 | 126.97 | 126.97 | 126.97 | 126.97 | -15.774% | 2 | 4,203 | -8.876% |
| 2026-10-01 | 154.60 | 154.60 | 150.30 | 150.75 | +7.379% | 33 | 4,213 | -23.250% |
| 2026-09-29 | 134.10 | 140.39 | 134.10 | 140.39 | +4.941% | 281 | 4,243 | -17.587% |
| 2026-09-28 | 134.05 | 139.98 | 133.78 | 133.78 | -5.100% | 9 | 4,243 | -13.515% |
| 2026-09-25 | 133.00 | 140.97 | 133.00 | 140.97 | +4.014% | 8 | 3,843 | -17.926% |
| 2026-09-24 | 139.85 | 148.30 | 135.53 | 135.53 | -0.682% | 690 | 3,233 | -14.631% |
| 2026-09-23 | 133.78 | 136.46 | 133.78 | 136.46 | +11.981% | 23 | 3,212 | -15.213% |
| 2026-09-22 | 125.75 | 125.75 | 121.86 | 121.86 | -4.536% | 26 | 3,172 | -5.055% |
| 2026-09-21 | 134.42 | 134.42 | 127.65 | 127.65 | -14.317% | 22 | 3,163 | -9.362% |
| 2026-09-18 | 159.43 | 160.20 | 148.98 | 148.98 | -3.379% | 1,283 | 2,246 | -22.339% |
| 2026-09-17 | 158.68 | 160.80 | 154.19 | 154.19 | -15.466% | 234 | 2,061 | -24.963% |
| 2026-09-16 | 163.34 | 182.40 | 163.34 | 182.40 | +4.677% | 52 | 2,111 | -36.568% |
| 2026-09-15 | 177.28 | 177.28 | 174.25 | 174.25 | +7.191% | 20 | 2,111 | -33.601% |
| 2026-09-14 | 175.52 | 175.52 | 160.53 | 162.56 | +2.091% | 10 | 2,148 | -28.826% |
| 2026-09-11 | 157.36 | 159.24 | 157.24 | 159.23 | -12.081% | 59 | 2,141 | -27.338% |
| 2026-09-10 | 179.07 | 184.30 | 178.87 | 181.11 | +10.703% | 248 | 2,123 | -36.116% |
| 2026-09-09 | 162.57 | 163.60 | 162.57 | 163.60 | +4.711% | 40 | 2,158 | -29.279% |
| 2026-09-08 | 151.28 | 156.24 | 151.28 | 156.24 | +6.336% | 32 | 2,114 | -25.947% |
| 2026-09-04 | 142.47 | 146.93 | 141.97 | 146.93 | +3.443% | 46 | 2,109 | -21.255% |
| 2026-09-03 | 144.39 | 144.39 | 141.26 | 142.04 | -10.272% | 86 | 2,073 | -18.544% |
| 2026-09-02 | 161.78 | 162.43 | 157.60 | 158.30 | +0.444% | 197 | 1,984 | -26.911% |
| 2026-08-31 | 162.13 | 162.13 | 157.35 | 157.60 | -0.480% | 31 | 1,981 | -26.586% |
| 2026-08-28 | 157.19 | 161.10 | 149.44 | 158.36 | +0.355% | 79 | 1,979 | -26.939% |
| 2026-08-27 | 166.97 | 168.28 | 157.80 | 157.80 | -13.120% | 133 | 1,465 | -26.679% |
| 2026-08-24 | 179.76 | 181.63 | 179.76 | 181.63 | -0.422% | 4 | 1,325 | -36.299% |
| 2026-08-21 | 182.40 | 182.40 | 182.40 | 182.40 | +0.662% | 3 | 1,325 | -36.568% |
| 2026-08-20 | 183.60 | 183.60 | 181.20 | 181.20 | +3.425% | 21 | 1,317 | -36.148% |
| 2026-08-19 | 174.50 | 177.50 | 173.00 | 175.20 | -5.087% | 37 | 1,294 | -33.961% |
| 2026-08-18 | 184.59 | 184.59 | 184.59 | 184.59 | +4.584% | 420 | 874 | -37.321% |
| 2026-08-17 | 172.30 | 177.50 | 171.40 | 176.50 | +3.580% | 32 | 847 | -34.448% |
| 2026-08-14 | 168.14 | 170.40 | 168.14 | 170.40 | -0.392% | 6 | 843 | -32.101% |
| 2026-08-13 | 167.70 | 171.07 | 166.60 | 171.07 | -2.983% | 246 | 648 | -32.367% |
| 2026-08-12 | 176.01 | 176.33 | 176.01 | 176.33 | -3.539% | 23 | 627 | -34.384% |
| 2026-08-11 | 178.87 | 182.80 | 178.87 | 182.80 | +1.884% | 3 | 627 | -36.707% |
| 2026-08-10 | 176.61 | 179.42 | 176.25 | 179.42 | -1.010% | 8 | 626 | -35.514% |
| 2026-08-07 | 182.76 | 182.76 | 179.40 | 181.25 | -2.027% | 17 | 633 | -36.166% |
| 2026-08-06 | 187.02 | 187.02 | 184.81 | 185.00 | -0.404% | 23 | 613 | -37.459% |
| 2026-08-05 | 183.83 | 186.20 | 183.83 | 185.75 | +0.618% | 24 | 593 | -37.712% |
| 2026-08-04 | 191.37 | 191.37 | 184.04 | 184.61 | -12.049% | 28 | 575 | -37.327% |
| 2026-08-03 | 209.90 | 209.90 | 209.90 | 209.90 | -16.789% | 2 | 575 | -44.879% |
| 2026-07-31 | 252.25 | 252.25 | 252.25 | 252.25 | -5.383% | 218 | 537 | -54.133% |
| 2026-07-30 | 267.00 | 267.00 | 266.60 | 266.60 | -7.108% | 2 | 537 | -56.602% |
| 2026-07-29 | 286.60 | 290.60 | 286.60 | 287.00 | -1.017% | 34 | 515 | -59.686% |
| 2026-07-23 | 297.60 | 297.60 | 289.95 | 289.95 | +14.650% | 4 | 515 | -60.097% |
| 2026-07-22 | 252.90 | 252.90 | 252.90 | 252.90 | +1.152% | 1 | 515 | -54.251% |
| 2026-07-21 | 253.77 | 253.77 | 250.02 | 250.02 | -7.328% | 20 | 505 | -53.724% |
| 2026-07-20 | 254.32 | 269.79 | 254.32 | 269.79 | -0.769% | 12 | 499 | -57.115% |
| 2026-07-17 | 268.99 | 271.98 | 267.99 | 271.88 | +11.646% | 8 | 496 | -57.444% |
| 2026-07-16 | 243.52 | 243.52 | 243.52 | 243.52 | +0.974% | 4 | 496 | -52.489% |
| 2026-07-10 | 241.17 | 241.17 | 241.17 | 241.17 | -3.759% | 1 | 495 | -52.026% |
| 2026-07-09 | 250.59 | 250.59 | 250.59 | 250.59 | -5.423% | 1 | 496 | -53.829% |
| 2026-07-08 | 276.73 | 276.73 | 264.96 | 264.96 | +1.693% | 8 | 492 | -56.333% |
| 2026-07-07 | 252.73 | 260.55 | 252.73 | 260.55 | +4.976% | 7 | 492 | -55.594% |
| 2026-07-06 | 254.34 | 254.34 | 248.20 | 248.20 | -3.843% | 6 | 496 | -53.384% |
| 2026-07-02 | 258.12 | 258.12 | 258.12 | 258.12 | -2.607% | 43 | 467 | -55.176% |
| 2026-07-01 | 264.91 | 265.41 | 264.91 | 265.03 | -7.176% | 7 | 464 | -56.345% |
| 2026-06-29 | 285.52 | 285.52 | 285.52 | 285.52 | -9.445% | 5 | 464 | -59.477% |
| 2026-06-25 | 312.10 | 315.30 | 312.10 | 315.30 | -2.444% | 25 | 439 | -63.305% |
| 2026-06-24 | 298.50 | 326.33 | 298.50 | 323.20 | +12.692% | 53 | 432 | -64.202% |
| 2026-06-22 | 285.40 | 287.00 | 281.70 | 286.80 | +2.700% | 24 | 432 | -59.658% |
| 2026-06-18 | 279.26 | 279.26 | 279.26 | 279.26 | +2.218% | 6 | 426 | -58.569% |
| 2026-06-16 | 274.70 | 275.80 | 273.20 | 273.20 | +1.456% | 8 | 426 | -57.650% |
| 2026-06-15 | 277.31 | 277.63 | 269.28 | 269.28 | -17.651% | 5 | 423 | -57.034% |
| 2026-06-12 | 320.81 | 327.00 | 320.81 | 327.00 | -12.447% | 2 | 421 | -64.618% |
| 2026-06-11 | 373.49 | 373.49 | 373.49 | 373.49 | +0.682% | 1 | 421 | -69.022% |
| 2026-06-10 | 333.42 | 370.96 | 333.42 | 370.96 | +11.129% | 9 | 423 | -68.811% |
| 2026-06-09 | 333.81 | 333.81 | 333.81 | 333.81 | -1.441% | 4 | 423 | -65.340% |
| 2026-06-05 | 292.83 | 338.69 | 292.83 | 338.69 | +19.784% | 13 | 423 | -65.839% |
| 2026-06-04 | 282.75 | 282.75 | 282.75 | 282.75 | +3.994% | 1 | 422 | -59.080% |
| 2026-06-01 | 274.50 | 274.50 | 271.89 | 271.89 | -2.454% | 5 | 421 | -57.446% |
| 2026-05-29 | 278.73 | 278.73 | 278.73 | 278.73 | -5.987% | 1 | 421 | -58.490% |
| 2026-05-28 | 296.14 | 296.48 | 296.14 | 296.48 | -1.246% | 2 | 420 | -60.975% |
| 2026-05-27 | 300.19 | 300.43 | 300.01 | 300.22 | -3.410% | 72 | 392 | -61.462% |
| 2026-05-22 | 310.82 | 310.82 | 310.82 | 310.82 | -2.847% | 2 | 390 | -62.776% |
| 2026-05-21 | 337.52 | 337.52 | 319.93 | 319.93 | -8.724% | 9 | 385 | -63.836% |
| 2026-05-19 | 345.28 | 351.32 | 344.86 | 350.51 | +1.916% | 4 | 386 | -66.991% |
| 2026-05-15 | 343.92 | 343.92 | 343.92 | 343.92 | +2.266% | 5 | 381 | -66.358% |
| 2026-05-14 | 336.00 | 336.30 | 336.00 | 336.30 | -5.983% | 15 | 381 | -65.596% |
| 2026-05-12 | 357.70 | 357.70 | 357.70 | 357.70 | +1.331% | 1 | 382 | -67.654% |
| 2026-05-11 | 344.30 | 353.00 | 344.30 | 353.00 | +0.085% | 45 | 340 | -67.224% |
| 2026-05-08 | 352.70 | 352.70 | 352.70 | 352.70 | -3.518% | 1 | 339 | -67.196% |
| 2026-05-06 | 365.77 | 365.77 | 365.56 | 365.56 | -6.463% | 2 | 338 | -68.350% |
| 2026-05-05 | 391.74 | 391.74 | 390.82 | 390.82 | -0.519% | 4 | 336 | -70.396% |
| 2026-05-01 | 383.37 | 392.86 | 381.02 | 392.86 | -5.866% | 50 | 313 | -70.549% |
| 2026-04-30 | 424.34 | 424.46 | 417.34 | 417.34 | -1.450% | 46 | 313 | -72.277% |
| 2026-04-27 | 423.46 | 423.48 | 423.46 | 423.48 | -2.018% | 2 | 292 | -72.679% |
| 2026-04-23 | 436.00 | 436.00 | 432.20 | 432.20 | -1.254% | 4 | 291 | -73.230% |
| 2026-04-21 | 437.69 | 437.69 | 437.69 | 437.69 | -41.320% | 201 | 62 | -73.566% |
| 2026-04-07 | 746.89 | 747.89 | 744.75 | 745.89 | +5.213% | 14 | 61 | -84.488% |
| 2026-04-06 | 707.31 | 709.83 | 703.86 | 708.93 | -1.440% | 70 | 55 | -83.680% |
| 2026-03-25 | 718.81 | 719.88 | 718.81 | 719.29 | +1.994% | 6 | 32 | -83.915% |
| 2026-03-13 | 706.29 | 706.29 | 705.23 | 705.23 | +3.297% | 2 | 32 | -83.594% |
| 2026-03-12 | 681.39 | 682.72 | 680.68 | 682.72 | +22.172% | 58 | 31 | -83.053% |
| 2026-02-20 | 558.82 | 558.82 | 558.82 | 558.82 | -3.293% | 1 | 6 | -79.296% |
| 2026-02-19 | 579.52 | 579.52 | 577.85 | 577.85 | -1.731% | 2 | 5 | -79.978% |
| 2026-02-17 | 588.03 | 588.03 | 588.03 | 588.03 | +12.587% | 1 | 3 | -80.324% |
| 2026-02-09 | 522.09 | 522.29 | 522.09 | 522.29 | -7.223% | 4 | 2 | -77.848% |
| 2026-02-06 | 565.01 | 565.01 | 562.95 | 562.95 | 0.000% | 2 | 1 | -79.448% |