SPX270219P07350000
SPX Feb 19 2027 7350.00 Put
optionOPRA
EODOct 28, 2026
115.16USD-10.249%(-13.15)44Vol5,534OI
SPX270219P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 127.70 | 127.70 | 115.16 | 115.16 | -10.249% | 44 | 5,552 | 0.000% |
| 2026-10-27 | 129.27 | 129.27 | 128.31 | 128.31 | -11.308% | 200 | 5,453 | -10.249% |
| 2026-10-26 | 148.53 | 149.52 | 144.55 | 144.67 | -9.975% | 530 | 5,580 | -20.398% |
| 2026-10-23 | 162.83 | 162.83 | 149.97 | 160.70 | +10.866% | 501 | 5,759 | -28.339% |
| 2026-10-22 | 151.36 | 157.82 | 144.95 | 144.95 | +20.792% | 446 | 5,966 | -20.552% |
| 2026-10-21 | 120.93 | 126.73 | 118.71 | 120.00 | -6.724% | 482 | 5,726 | -4.033% |
| 2026-10-20 | 140.83 | 140.83 | 127.75 | 128.65 | -6.273% | 257 | 5,770 | -10.486% |
| 2026-10-19 | 135.22 | 138.33 | 133.95 | 137.26 | -9.238% | 260 | 6,019 | -16.101% |
| 2026-10-16 | 123.40 | 157.72 | 123.21 | 151.23 | +23.131% | 714 | 6,373 | -23.851% |
| 2026-10-15 | 131.12 | 131.12 | 122.65 | 122.82 | -7.060% | 951 | 6,510 | -6.237% |
| 2026-10-14 | 118.94 | 136.45 | 118.94 | 132.15 | +15.516% | 1,305 | 6,212 | -12.857% |
| 2026-10-12 | 113.22 | 114.40 | 113.22 | 114.40 | -0.435% | 60 | 6,189 | +0.664% |
| 2026-10-09 | 117.57 | 117.57 | 114.80 | 114.90 | -10.423% | 34 | 6,155 | +0.226% |
| 2026-10-08 | 121.00 | 132.63 | 121.00 | 128.27 | +2.101% | 904 | 6,442 | -10.221% |
| 2026-10-07 | 125.63 | 125.63 | 125.63 | 125.63 | +9.453% | 1 | 6,169 | -8.334% |
| 2026-10-06 | 117.40 | 117.40 | 112.64 | 114.78 | -8.709% | 713 | 5,772 | +0.331% |
| 2026-10-05 | 129.42 | 129.42 | 124.55 | 125.73 | -6.666% | 1,153 | 5,558 | -8.407% |
| 2026-10-02 | 135.40 | 135.40 | 134.71 | 134.71 | -12.916% | 102 | 5,421 | -14.513% |
| 2026-10-01 | 164.70 | 164.70 | 154.44 | 154.69 | +7.252% | 230 | 5,221 | -25.554% |
| 2026-09-30 | 140.68 | 144.23 | 139.66 | 144.23 | -5.627% | 800 | 4,421 | -20.155% |
| 2026-09-29 | 148.27 | 152.83 | 148.27 | 152.83 | +4.563% | 230 | 4,633 | -24.648% |
| 2026-09-28 | 142.11 | 151.74 | 142.11 | 146.16 | +7.859% | 350 | 4,924 | -21.210% |
| 2026-09-25 | 141.43 | 147.74 | 135.43 | 135.51 | -9.133% | 700 | 4,305 | -15.017% |
| 2026-09-24 | 148.85 | 157.67 | 142.77 | 149.13 | +3.276% | 1,010 | 3,981 | -22.779% |
| 2026-09-23 | 133.08 | 144.40 | 133.08 | 144.40 | +10.288% | 220 | 3,861 | -20.249% |
| 2026-09-22 | 133.55 | 133.80 | 130.11 | 130.93 | -4.010% | 539 | 4,272 | -12.045% |
| 2026-09-21 | 147.84 | 147.84 | 134.64 | 136.40 | -16.931% | 1,668 | 2,953 | -15.572% |
| 2026-09-18 | 167.83 | 169.78 | 164.20 | 164.20 | +0.122% | 55 | 2,950 | -29.866% |
| 2026-09-17 | 168.73 | 171.60 | 164.00 | 164.00 | -18.286% | 100 | 2,915 | -29.780% |
| 2026-09-16 | 176.38 | 200.70 | 173.44 | 200.70 | +7.407% | 62 | 2,955 | -42.621% |
| 2026-09-15 | 186.86 | 186.86 | 186.86 | 186.86 | +7.812% | 2 | 2,957 | -38.371% |
| 2026-09-14 | 178.99 | 186.44 | 173.32 | 173.32 | +2.739% | 20 | 2,943 | -33.556% |
| 2026-09-11 | 167.85 | 171.20 | 167.07 | 168.70 | -11.458% | 21 | 2,913 | -31.737% |
| 2026-09-10 | 190.53 | 190.53 | 190.53 | 190.53 | +8.731% | 20 | 2,927 | -39.558% |
| 2026-09-09 | 172.25 | 178.76 | 172.25 | 175.23 | +5.751% | 54 | 2,976 | -34.281% |
| 2026-09-08 | 160.68 | 166.10 | 160.68 | 165.70 | +8.230% | 47 | 2,930 | -30.501% |
| 2026-09-04 | 151.70 | 153.10 | 151.70 | 153.10 | +1.728% | 39 | 2,896 | -24.781% |
| 2026-09-03 | 152.05 | 153.03 | 150.48 | 150.50 | -10.256% | 205 | 2,727 | -23.482% |
| 2026-09-02 | 168.00 | 169.20 | 167.40 | 167.70 | -8.170% | 11 | 2,716 | -31.330% |
| 2026-09-01 | 179.75 | 182.62 | 179.75 | 182.62 | +7.487% | 28 | 2,726 | -36.940% |
| 2026-08-28 | 164.90 | 172.31 | 164.90 | 169.90 | -0.515% | 48 | 2,728 | -32.219% |
| 2026-08-27 | 170.90 | 170.90 | 166.28 | 170.78 | -5.464% | 59 | 2,673 | -32.568% |
| 2026-08-26 | 182.67 | 182.67 | 180.65 | 180.65 | -2.981% | 45 | 2,676 | -36.252% |
| 2026-08-21 | 189.30 | 189.30 | 186.20 | 186.20 | -5.826% | 78 | 2,637 | -38.153% |
| 2026-08-20 | 193.30 | 197.72 | 193.30 | 197.72 | +6.922% | 21 | 2,637 | -41.756% |
| 2026-08-19 | 185.20 | 186.90 | 182.40 | 184.92 | -5.605% | 115 | 2,537 | -37.724% |
| 2026-08-18 | 196.70 | 196.70 | 195.90 | 195.90 | +8.130% | 2 | 2,536 | -41.215% |
| 2026-08-17 | 181.17 | 181.17 | 181.17 | 181.17 | +1.450% | 2 | 2,536 | -36.435% |
| 2026-08-13 | 181.62 | 181.62 | 176.43 | 178.58 | -5.643% | 9 | 2,535 | -35.513% |
| 2026-08-12 | 188.56 | 189.26 | 188.50 | 189.26 | -3.142% | 282 | 2,436 | -39.152% |
| 2026-08-11 | 190.42 | 195.40 | 190.38 | 195.40 | +3.005% | 6 | 2,433 | -41.064% |
| 2026-08-10 | 189.32 | 189.70 | 189.32 | 189.70 | -0.785% | 11 | 2,433 | -39.294% |
| 2026-08-07 | 190.00 | 191.20 | 189.90 | 191.20 | -3.580% | 7 | 2,427 | -39.770% |
| 2026-08-06 | 195.80 | 198.30 | 194.80 | 198.30 | +2.746% | 6 | 2,424 | -41.926% |
| 2026-08-05 | 192.00 | 193.10 | 192.00 | 193.00 | -0.873% | 11 | 2,588 | -40.332% |
| 2026-08-04 | 209.10 | 209.10 | 194.40 | 194.70 | -12.258% | 232 | 2,454 | -40.853% |
| 2026-08-03 | 225.10 | 225.10 | 221.30 | 221.90 | -11.350% | 178 | 2,354 | -48.103% |
| 2026-07-31 | 260.30 | 260.30 | 250.31 | 250.31 | -15.854% | 7 | 2,354 | -53.993% |
| 2026-07-30 | 287.60 | 297.47 | 285.48 | 297.47 | -5.273% | 104 | 2,353 | -61.287% |
| 2026-07-29 | 283.29 | 314.55 | 283.29 | 314.03 | +13.709% | 119 | 2,297 | -63.328% |
| 2026-07-28 | 285.45 | 285.45 | 274.20 | 276.17 | -5.583% | 4 | 2,296 | -58.301% |
| 2026-07-24 | 296.44 | 296.44 | 292.40 | 292.50 | -4.196% | 39 | 2,296 | -60.629% |
| 2026-07-23 | 314.90 | 314.90 | 300.79 | 305.31 | +15.990% | 12 | 2,284 | -62.281% |
| 2026-07-21 | 267.58 | 267.58 | 262.10 | 263.22 | -6.127% | 37 | 2,289 | -56.250% |
| 2026-07-20 | 280.40 | 280.40 | 280.40 | 280.40 | -4.891% | 1 | 2,288 | -58.930% |
| 2026-07-17 | 294.82 | 294.82 | 294.82 | 294.82 | +9.901% | 2 | 2,286 | -60.939% |
| 2026-07-16 | 268.26 | 268.26 | 268.26 | 268.26 | +1.120% | 10 | 2,286 | -57.071% |
| 2026-07-14 | 265.29 | 265.29 | 265.29 | 265.29 | +5.989% | 2 | 2,286 | -56.591% |
| 2026-07-10 | 255.29 | 256.60 | 250.30 | 250.30 | -4.254% | 13 | 2,286 | -53.991% |
| 2026-07-09 | 261.42 | 261.42 | 261.42 | 261.42 | -4.266% | 1 | 2,286 | -55.948% |
| 2026-07-07 | 273.55 | 273.55 | 273.07 | 273.07 | +3.569% | 16 | 2,290 | -57.828% |
| 2026-07-06 | 263.66 | 263.66 | 263.66 | 263.66 | -2.920% | 1 | 2,251 | -56.323% |
| 2026-07-01 | 271.59 | 271.59 | 271.59 | 271.59 | -18.275% | 1 | 2,262 | -57.598% |
| 2026-06-26 | 332.32 | 332.32 | 332.32 | 332.32 | +2.215% | 2 | 2,262 | -65.347% |
| 2026-06-23 | 323.17 | 325.12 | 323.17 | 325.12 | +11.243% | 2 | 2,263 | -64.579% |
| 2026-06-18 | 295.51 | 295.51 | 292.26 | 292.26 | +0.213% | 8 | 2,269 | -60.597% |
| 2026-06-17 | 291.08 | 291.64 | 291.08 | 291.64 | +1.088% | 2 | 2,269 | -60.513% |
| 2026-06-16 | 289.22 | 289.22 | 288.50 | 288.50 | -14.338% | 5 | 2,266 | -60.083% |
| 2026-06-12 | 336.79 | 336.79 | 336.79 | 336.79 | -4.608% | 1 | 2,266 | -65.807% |
| 2026-06-11 | 353.06 | 353.06 | 353.06 | 353.06 | -9.865% | 1 | 2,266 | -67.382% |
| 2026-06-10 | 380.90 | 391.70 | 380.90 | 391.70 | +12.364% | 1,801 | 485 | -70.600% |
| 2026-06-05 | 351.62 | 351.62 | 348.60 | 348.60 | +18.475% | 5 | 481 | -66.965% |
| 2026-06-04 | 297.56 | 297.56 | 294.24 | 294.24 | +2.391% | 2 | 482 | -60.862% |
| 2026-06-02 | 286.89 | 287.37 | 286.83 | 287.37 | +0.248% | 10 | 491 | -59.926% |
| 2026-06-01 | 289.07 | 289.11 | 286.66 | 286.66 | -3.822% | 6 | 491 | -59.827% |
| 2026-05-28 | 313.36 | 313.42 | 297.95 | 298.05 | -4.779% | 4 | 492 | -61.362% |
| 2026-05-26 | 311.45 | 316.06 | 311.45 | 313.01 | -4.158% | 34 | 464 | -63.209% |
| 2026-05-22 | 323.54 | 326.59 | 323.54 | 326.59 | -7.782% | 8 | 464 | -64.739% |
| 2026-05-15 | 355.14 | 355.14 | 354.15 | 354.15 | +3.601% | 2 | 464 | -67.483% |
| 2026-05-14 | 348.76 | 349.20 | 341.84 | 341.84 | -8.550% | 1,409 | 1,446 | -66.312% |
| 2026-05-12 | 374.00 | 374.00 | 373.80 | 373.80 | +1.659% | 7 | 1,440 | -69.192% |
| 2026-05-08 | 370.09 | 370.09 | 367.70 | 367.70 | -3.743% | 3 | 1,438 | -68.681% |
| 2026-05-07 | 382.00 | 382.00 | 382.00 | 382.00 | +0.029% | 1 | 1,438 | -69.853% |
| 2026-05-06 | 390.64 | 390.64 | 381.51 | 381.89 | -5.203% | 5 | 1,435 | -69.845% |
| 2026-05-05 | 405.49 | 405.49 | 402.85 | 402.85 | -3.659% | 1,402 | 37 | -71.414% |
| 2026-05-01 | 397.80 | 418.15 | 396.52 | 418.15 | -10.707% | 40 | 18 | -72.460% |
| 2026-04-20 | 470.25 | 470.25 | 467.72 | 468.29 | -20.027% | 4 | 18 | -75.408% |
| 2026-04-10 | 584.33 | 585.56 | 584.33 | 585.56 | -34.307% | 2 | 16 | -80.333% |
| 2026-03-27 | 884.79 | 891.36 | 884.79 | 891.36 | +55.395% | 4 | 16 | -87.080% |
| 2026-01-29 | 573.24 | 573.61 | 573.24 | 573.61 | 0.000% | 2 | 2 | -79.924% |