SPX270219P07325000
SPX Feb 19 2027 7325.00 Put
optionOPRA
EODOct 27, 2026
124.60USD-10.023%(-13.88)1Vol325OI
SPX270219P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 124.60 | 124.60 | 124.60 | 124.60 | -10.023% | 1 | 325 | 0.000% |
| 2026-10-26 | 138.48 | 138.48 | 138.48 | 138.48 | +6.196% | 2 | 327 | -10.023% |
| 2026-10-22 | 130.40 | 130.40 | 130.40 | 130.40 | +4.646% | 4 | 331 | -4.448% |
| 2026-10-20 | 122.63 | 124.61 | 122.63 | 124.61 | -4.198% | 2 | 330 | -0.008% |
| 2026-10-19 | 129.70 | 130.07 | 129.70 | 130.07 | -10.728% | 26 | 330 | -4.205% |
| 2026-10-16 | 118.89 | 146.55 | 118.89 | 145.70 | +22.314% | 19 | 330 | -14.482% |
| 2026-10-15 | 134.04 | 134.04 | 117.96 | 119.12 | +1.035% | 52 | 280 | +4.600% |
| 2026-10-14 | 117.90 | 117.90 | 117.90 | 117.90 | +4.272% | 1 | 279 | +5.683% |
| 2026-10-13 | 113.07 | 113.07 | 113.07 | 113.07 | +0.650% | 1 | 279 | +10.197% |
| 2026-10-06 | 112.34 | 112.34 | 112.34 | 112.34 | -9.403% | 8 | 271 | +10.913% |
| 2026-10-05 | 124.00 | 124.00 | 124.00 | 124.00 | -21.320% | 6 | 265 | +0.484% |
| 2026-10-01 | 157.60 | 157.60 | 157.60 | 157.60 | +4.475% | 5 | 265 | -20.939% |
| 2026-09-24 | 145.45 | 150.85 | 145.45 | 150.85 | +9.153% | 4 | 266 | -17.401% |
| 2026-09-23 | 138.20 | 138.20 | 138.20 | 138.20 | +5.199% | 2 | 264 | -9.841% |
| 2026-09-21 | 131.37 | 131.37 | 131.37 | 131.37 | -17.492% | 2 | 266 | -5.153% |
| 2026-09-18 | 163.03 | 163.03 | 159.22 | 159.22 | -1.351% | 6 | 272 | -21.743% |
| 2026-09-17 | 164.66 | 166.40 | 161.10 | 161.40 | -19.260% | 19 | 264 | -22.800% |
| 2026-09-16 | 174.23 | 199.90 | 173.75 | 199.90 | +11.185% | 15 | 252 | -37.669% |
| 2026-09-15 | 172.66 | 182.11 | 172.66 | 179.79 | +6.567% | 35 | 255 | -30.697% |
| 2026-09-14 | 174.05 | 174.05 | 168.71 | 168.71 | +3.822% | 54 | 247 | -26.145% |
| 2026-09-11 | 161.02 | 162.50 | 161.02 | 162.50 | +1.951% | 17 | 232 | -23.323% |
| 2026-09-08 | 159.39 | 159.39 | 159.39 | 159.39 | +6.794% | 2 | 232 | -21.827% |
| 2026-09-04 | 149.50 | 149.50 | 149.25 | 149.25 | +1.704% | 3 | 231 | -16.516% |
| 2026-09-03 | 146.75 | 146.75 | 146.75 | 146.75 | -9.914% | 5 | 231 | -15.094% |
| 2026-09-02 | 163.00 | 164.10 | 162.60 | 162.90 | -0.061% | 41 | 198 | -23.511% |
| 2026-08-28 | 167.51 | 167.51 | 163.00 | 163.00 | +0.879% | 19 | 193 | -23.558% |
| 2026-08-27 | 161.58 | 161.58 | 161.58 | 161.58 | -10.670% | 1 | 193 | -22.886% |
| 2026-08-25 | 180.88 | 180.88 | 180.88 | 180.88 | -3.479% | 2 | 193 | -31.115% |
| 2026-08-21 | 187.40 | 187.40 | 187.40 | 187.40 | -2.634% | 3 | 190 | -33.511% |
| 2026-08-20 | 193.15 | 193.15 | 192.47 | 192.47 | +5.753% | 5 | 189 | -35.263% |
| 2026-08-19 | 181.33 | 182.00 | 177.60 | 182.00 | -5.208% | 81 | 159 | -31.538% |
| 2026-08-18 | 189.80 | 192.00 | 189.80 | 192.00 | +5.727% | 3 | 158 | -35.104% |
| 2026-08-17 | 181.60 | 181.60 | 181.60 | 181.60 | +4.248% | 1 | 157 | -31.388% |
| 2026-08-14 | 172.30 | 177.80 | 172.30 | 174.20 | -0.571% | 29 | 135 | -28.473% |
| 2026-08-13 | 174.98 | 175.20 | 174.98 | 175.20 | -7.983% | 33 | 102 | -28.881% |
| 2026-08-11 | 189.10 | 190.40 | 189.10 | 190.40 | +2.146% | 3 | 102 | -34.559% |
| 2026-08-07 | 185.28 | 186.40 | 183.99 | 186.40 | -3.570% | 17 | 102 | -33.155% |
| 2026-08-06 | 192.03 | 193.30 | 189.80 | 193.30 | +2.145% | 13 | 95 | -35.541% |
| 2026-08-05 | 187.30 | 189.26 | 187.30 | 189.24 | -0.698% | 31 | 77 | -34.158% |
| 2026-08-04 | 190.57 | 190.57 | 190.57 | 190.57 | -20.731% | 4 | 81 | -34.617% |
| 2026-07-31 | 240.41 | 240.41 | 240.41 | 240.41 | -19.326% | 4 | 75 | -48.172% |
| 2026-07-29 | 294.57 | 298.00 | 294.57 | 298.00 | -2.263% | 3 | 75 | -58.188% |
| 2026-07-23 | 304.90 | 304.90 | 304.90 | 304.90 | +17.945% | 1 | 75 | -59.134% |
| 2026-07-22 | 258.51 | 258.51 | 258.51 | 258.51 | +0.858% | 2 | 75 | -51.801% |
| 2026-07-21 | 261.27 | 261.27 | 256.31 | 256.31 | -6.285% | 4 | 73 | -51.387% |
| 2026-07-20 | 272.30 | 273.50 | 272.30 | 273.50 | +5.827% | 2 | 73 | -54.442% |
| 2026-07-14 | 258.44 | 258.44 | 258.44 | 258.44 | +1.032% | 2 | 71 | -51.788% |
| 2026-07-09 | 255.80 | 255.80 | 255.80 | 255.80 | -1.524% | 1 | 72 | -51.290% |
| 2026-07-07 | 259.76 | 259.76 | 259.76 | 259.76 | -4.412% | 4 | 76 | -52.033% |
| 2026-07-01 | 271.75 | 271.75 | 271.75 | 271.75 | -16.300% | 2 | 76 | -54.149% |
| 2026-06-26 | 324.67 | 324.67 | 324.67 | 324.67 | +0.579% | 2 | 76 | -61.623% |
| 2026-06-25 | 322.80 | 322.80 | 322.80 | 322.80 | -0.321% | 1 | 75 | -61.400% |
| 2026-06-23 | 322.10 | 323.84 | 322.10 | 323.84 | +11.650% | 2 | 74 | -61.524% |
| 2026-06-22 | 290.05 | 290.05 | 290.05 | 290.05 | +2.328% | 4 | 70 | -57.042% |
| 2026-06-17 | 283.45 | 283.45 | 283.45 | 283.45 | +0.550% | 2 | 70 | -56.042% |
| 2026-06-16 | 281.00 | 281.90 | 280.70 | 281.90 | -15.147% | 6 | 66 | -55.800% |
| 2026-06-11 | 381.69 | 381.69 | 332.22 | 332.22 | -12.700% | 2 | 65 | -62.495% |
| 2026-06-10 | 352.65 | 380.55 | 352.65 | 380.55 | +30.647% | 3 | 62 | -67.258% |
| 2026-05-28 | 291.28 | 291.28 | 291.28 | 291.28 | -5.911% | 5 | 67 | -57.223% |
| 2026-05-26 | 305.09 | 309.73 | 305.09 | 309.58 | -1.423% | 4 | 69 | -59.752% |
| 2026-05-22 | 314.05 | 314.05 | 314.05 | 314.05 | -10.807% | 2 | 70 | -60.325% |
| 2026-05-19 | 350.49 | 352.10 | 349.97 | 352.10 | +5.218% | 6 | 66 | -64.612% |
| 2026-05-14 | 334.76 | 334.76 | 334.64 | 334.64 | -8.089% | 2 | 66 | -62.766% |
| 2026-05-12 | 373.82 | 375.19 | 364.09 | 364.09 | +2.419% | 4 | 66 | -65.778% |
| 2026-05-11 | 355.49 | 355.49 | 355.49 | 355.49 | -1.280% | 5 | 61 | -64.950% |
| 2026-05-08 | 360.10 | 360.10 | 360.10 | 360.10 | -4.414% | 1 | 60 | -65.399% |
| 2026-05-07 | 376.73 | 376.73 | 376.73 | 376.73 | -3.231% | 2 | 58 | -66.926% |
| 2026-05-01 | 389.83 | 389.92 | 389.31 | 389.31 | -10.836% | 58 | 32 | -67.995% |
| 2026-04-27 | 436.62 | 436.62 | 436.62 | 436.62 | -1.016% | 2 | 32 | -71.463% |
| 2026-04-23 | 441.10 | 441.10 | 441.10 | 441.10 | -0.404% | 2 | 34 | -71.752% |
| 2026-04-17 | 442.89 | 442.89 | 442.89 | 442.89 | -49.036% | 2 | 34 | -71.867% |
| 2026-03-27 | 869.03 | 869.03 | 869.03 | 869.03 | +25.130% | 2 | 32 | -85.662% |
| 2026-03-18 | 694.50 | 694.50 | 694.50 | 694.50 | +0.901% | 20 | 32 | -82.059% |
| 2026-03-12 | 688.30 | 688.30 | 688.30 | 688.30 | +17.765% | 10 | 12 | -81.897% |
| 2026-01-20 | 584.47 | 584.47 | 584.47 | 584.47 | 0.000% | 2 | 2 | -78.682% |