Dark

SPX20270219P7300
SPX Feb 19 2027 7300.00 Put (SPX270219P07300000)
option OPRA

EOD

Sep 10, 2026

181.11+10.703%(+17.51)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	179.0700	184.3000	178.8700	181.1100	+10.703%	248	2,141	0.000%
2026-09-09	162.5700	163.6000	162.5700	163.6000	+4.711%	40	2,123	+10.703%
2026-09-08	151.2800	156.2400	151.2800	156.2400	+6.336%	32	2,158	+15.918%
2026-09-04	142.4700	146.9300	141.9700	146.9300	+3.443%	46	2,109	+23.263%
2026-09-03	144.3900	144.3900	141.2600	142.0400	-10.272%	86	2,109	+27.506%
2026-09-02	161.7800	162.4300	157.6000	158.3000	+0.444%	197	2,073	+14.409%
2026-08-31	162.1300	162.1300	157.3500	157.6000	-0.480%	31	1,984	+14.918%
2026-08-28	157.1900	161.1000	149.4400	158.3600	+0.355%	79	1,981	+14.366%
2026-08-27	166.9700	168.2800	157.8000	157.8000	-13.120%	133	1,979	+14.772%
2026-08-24	179.7600	181.6300	179.7600	181.6300	-0.422%	4	1,327	-0.286%
2026-08-21	182.4000	182.4000	182.4000	182.4000	+0.662%	3	1,325	-0.707%
2026-08-20	183.6000	183.6000	181.2000	181.2000	+3.425%	21	1,325	-0.050%
2026-08-19	174.5000	177.5000	173.0000	175.2000	-5.087%	37	1,317	+3.373%
2026-08-18	184.5900	184.5900	184.5900	184.5900	+4.584%	420	1,294	-1.885%
2026-08-17	172.3000	177.5000	171.4000	176.5000	+3.580%	32	874	+2.612%
2026-08-14	168.1400	170.4000	168.1400	170.4000	-0.392%	6	847	+6.285%
2026-08-13	167.7000	171.0700	166.6000	171.0700	-2.983%	246	843	+5.869%
2026-08-12	176.0100	176.3300	176.0100	176.3300	-3.539%	23	648	+2.711%
2026-08-11	178.8700	182.8000	178.8700	182.8000	+1.884%	3	627	-0.925%
2026-08-10	176.6100	179.4200	176.2500	179.4200	-1.010%	8	627	+0.942%
2026-08-07	182.7600	182.7600	179.4000	181.2500	-2.027%	17	626	-0.077%
2026-08-06	187.0200	187.0200	184.8100	185.0000	-0.404%	23	633	-2.103%
2026-08-05	183.8300	186.2000	183.8300	185.7500	+0.618%	24	613	-2.498%
2026-08-04	191.3700	191.3700	184.0400	184.6100	-12.049%	28	593	-1.896%
2026-08-03	209.9000	209.9000	209.9000	209.9000	-16.789%	2	575	-13.716%
2026-07-31	252.2500	252.2500	252.2500	252.2500	-5.383%	218	575	-28.202%
2026-07-30	267.0000	267.0000	266.6000	266.6000	-7.108%	2	537	-32.067%
2026-07-29	286.6000	290.6000	286.6000	287.0000	-1.017%	34	537	-36.895%
2026-07-23	297.6000	297.6000	289.9500	289.9500	+14.650%	4	515	-37.538%
2026-07-22	252.9000	252.9000	252.9000	252.9000	+1.152%	1	515	-28.387%
2026-07-21	253.7700	253.7700	250.0200	250.0200	-7.328%	20	515	-27.562%
2026-07-20	254.3200	269.7900	254.3200	269.7900	-0.769%	12	505	-32.870%
2026-07-17	268.9900	271.9800	267.9900	271.8800	+11.646%	8	499	-33.386%
2026-07-16	243.5200	243.5200	243.5200	243.5200	+0.974%	4	496	-25.628%
2026-07-10	241.1700	241.1700	241.1700	241.1700	-3.759%	1	496	-24.904%
2026-07-09	250.5900	250.5900	250.5900	250.5900	-5.423%	1	495	-27.727%
2026-07-08	276.7300	276.7300	264.9600	264.9600	+1.693%	8	496	-31.646%
2026-07-07	252.7300	260.5500	252.7300	260.5500	+4.976%	7	492	-30.489%
2026-07-06	254.3400	254.3400	248.2000	248.2000	-3.843%	6	492	-27.031%
2026-07-02	258.1200	258.1200	258.1200	258.1200	-2.607%	43	467	-29.835%
2026-07-01	264.9100	265.4100	264.9100	265.0300	-7.176%	7	467	-31.664%
2026-06-29	285.5200	285.5200	285.5200	285.5200	-9.445%	5	464	-36.568%
2026-06-25	312.1000	315.3000	312.1000	315.3000	-2.444%	25	464	-42.559%
2026-06-24	298.5000	326.3300	298.5000	323.2000	+12.692%	53	439	-43.963%
2026-06-22	285.4000	287.0000	281.7000	286.8000	+2.700%	24	432	-36.851%
2026-06-18	279.2600	279.2600	279.2600	279.2600	+2.218%	6	426	-35.146%
2026-06-16	274.7000	275.8000	273.2000	273.2000	+1.456%	8	426	-33.708%
2026-06-15	277.3100	277.6300	269.2800	269.2800	-17.651%	5	421	-32.743%
2026-06-12	320.8100	327.0000	320.8100	327.0000	-12.447%	2	421	-44.615%
2026-06-11	373.4900	373.4900	373.4900	373.4900	+0.682%	1	421	-51.509%
2026-06-10	333.4200	370.9600	333.4200	370.9600	+11.129%	9	421	-51.178%
2026-06-09	333.8100	333.8100	333.8100	333.8100	-1.441%	4	423	-45.745%
2026-06-05	292.8300	338.6900	292.8300	338.6900	+19.784%	13	423	-46.526%
2026-06-04	282.7500	282.7500	282.7500	282.7500	+3.994%	1	423	-35.947%
2026-06-01	274.5000	274.5000	271.8900	271.8900	-2.454%	5	422	-33.389%
2026-05-29	278.7300	278.7300	278.7300	278.7300	-5.987%	1	421	-35.023%
2026-05-28	296.1400	296.4800	296.1400	296.4800	-1.246%	2	421	-38.913%
2026-05-27	300.1900	300.4300	300.0100	300.2200	-3.410%	72	420	-39.674%
2026-05-22	310.8200	310.8200	310.8200	310.8200	-2.847%	2	392	-41.732%
2026-05-21	337.5200	337.5200	319.9300	319.9300	-8.724%	9	390	-43.391%
2026-05-19	345.2800	351.3200	344.8600	350.5100	+1.916%	4	390	-48.330%
2026-05-15	343.9200	343.9200	343.9200	343.9200	+2.266%	5	385	-47.339%
2026-05-14	336.0000	336.3000	336.0000	336.3000	-5.983%	15	381	-46.146%
2026-05-12	357.7000	357.7000	357.7000	357.7000	+1.331%	1	381	-49.368%
2026-05-11	344.3000	353.0000	344.3000	353.0000	+0.085%	45	381	-48.694%
2026-05-08	352.7000	352.7000	352.7000	352.7000	-3.518%	1	340	-48.650%
2026-05-06	365.7700	365.7700	365.5600	365.5600	-6.463%	2	339	-50.457%
2026-05-05	391.7400	391.7400	390.8200	390.8200	-0.519%	4	338	-53.659%
2026-05-01	383.3700	392.8600	381.0200	392.8600	-5.866%	50	313	-53.900%
2026-04-30	424.3400	424.4600	417.3400	417.3400	-1.450%	46	313	-56.604%
2026-04-27	423.4600	423.4800	423.4600	423.4800	-2.018%	2	292	-57.233%
2026-04-23	436.0000	436.0000	432.2000	432.2000	-1.254%	4	291	-58.096%
2026-04-21	437.6900	437.6900	437.6900	437.6900	-41.320%	201	62	-58.621%
2026-04-07	746.8900	747.8900	744.7500	745.8900	+5.213%	14	61	-75.719%
2026-04-06	707.3100	709.8300	703.8600	708.9300	-1.440%	70	55	-74.453%
2026-03-25	718.8100	719.8800	718.8100	719.2900	+1.994%	6	32	-74.821%
2026-03-13	706.2900	706.2900	705.2300	705.2300	+3.297%	2	32	-74.319%
2026-03-12	681.3900	682.7200	680.6800	682.7200	+22.172%	58	31	-73.472%
2026-02-20	558.8200	558.8200	558.8200	558.8200	-3.293%	1	6	-67.591%
2026-02-19	579.5200	579.5200	577.8500	577.8500	-1.731%	2	5	-68.658%
2026-02-17	588.0300	588.0300	588.0300	588.0300	+12.587%	1	3	-69.201%
2026-02-09	522.0900	522.2900	522.0900	522.2900	-7.223%	4	2	-65.324%
2026-02-06	565.0100	565.0100	562.9500	562.9500	0.000%	2	1	-67.828%

.dark-mode .Mr9XmP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mr9XmP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P7300SPX Feb 19 2027 7300.00 Put (SPX270219P07300000)option OPRA

SPX20270219P7300
SPX Feb 19 2027 7300.00 Put (SPX270219P07300000)
option OPRA