SPX270219P07375000
SPX Feb 19 2027 7375.00 Put
optionOPRA
EODOct 26, 2026
152.10USD-3.459%(-5.45)2Vol650OI
SPX270219P07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 152.10 | 152.10 | 152.10 | 152.10 | -3.459% | 2 | 652 | 0.000% |
| 2026-10-16 | 142.42 | 157.55 | 142.42 | 157.55 | +24.055% | 17 | 596 | -3.459% |
| 2026-10-15 | 127.00 | 127.00 | 127.00 | 127.00 | -7.028% | 1 | 596 | +19.764% |
| 2026-10-14 | 136.60 | 136.60 | 136.60 | 136.60 | +15.177% | 1 | 595 | +11.347% |
| 2026-10-09 | 122.55 | 122.55 | 118.60 | 118.60 | +0.730% | 29 | 594 | +28.246% |
| 2026-10-06 | 117.74 | 117.74 | 117.74 | 117.74 | -11.287% | 6 | 594 | +29.183% |
| 2026-10-05 | 132.72 | 132.72 | 132.72 | 132.72 | -6.837% | 6 | 594 | +14.602% |
| 2026-09-30 | 142.46 | 142.46 | 142.46 | 142.46 | -3.430% | 200 | 598 | +6.767% |
| 2026-09-28 | 147.52 | 147.52 | 147.52 | 147.52 | +6.443% | 6 | 598 | +3.105% |
| 2026-09-23 | 138.59 | 138.59 | 138.59 | 138.59 | +0.903% | 2 | 596 | +9.748% |
| 2026-09-22 | 136.99 | 137.35 | 136.98 | 137.35 | -18.000% | 13 | 596 | +10.739% |
| 2026-09-18 | 172.20 | 173.88 | 167.50 | 167.50 | -0.975% | 38 | 581 | -9.194% |
| 2026-09-17 | 172.34 | 172.49 | 169.15 | 169.15 | -11.440% | 55 | 555 | -10.080% |
| 2026-09-15 | 183.68 | 193.35 | 183.68 | 191.00 | +6.728% | 11 | 549 | -20.366% |
| 2026-09-14 | 179.62 | 181.10 | 177.99 | 178.96 | -9.570% | 17 | 552 | -15.009% |
| 2026-09-10 | 198.30 | 198.30 | 197.70 | 197.90 | +9.174% | 47 | 533 | -23.143% |
| 2026-09-09 | 184.10 | 184.10 | 181.27 | 181.27 | +16.760% | 14 | 527 | -16.092% |
| 2026-09-03 | 155.25 | 155.25 | 155.25 | 155.25 | -9.738% | 2 | 527 | -2.029% |
| 2026-09-02 | 172.30 | 172.30 | 172.00 | 172.00 | -9.335% | 29 | 498 | -11.570% |
| 2026-09-01 | 177.00 | 189.71 | 177.00 | 189.71 | +10.194% | 17 | 488 | -19.825% |
| 2026-08-27 | 172.16 | 172.16 | 172.16 | 172.16 | -10.193% | 5 | 488 | -11.652% |
| 2026-08-25 | 192.09 | 192.20 | 191.70 | 191.70 | -1.541% | 57 | 451 | -20.657% |
| 2026-08-24 | 194.70 | 194.70 | 194.70 | 194.70 | +1.528% | 2 | 451 | -21.880% |
| 2026-08-21 | 191.77 | 191.77 | 191.77 | 191.77 | -5.764% | 16 | 451 | -20.686% |
| 2026-08-20 | 204.19 | 204.19 | 203.40 | 203.50 | +6.993% | 28 | 423 | -25.258% |
| 2026-08-19 | 194.60 | 194.60 | 187.30 | 190.20 | -4.819% | 38 | 390 | -20.032% |
| 2026-08-18 | 200.54 | 202.59 | 199.55 | 199.83 | +3.754% | 108 | 419 | -23.885% |
| 2026-08-17 | 192.60 | 192.60 | 192.60 | 192.60 | +5.361% | 2 | 419 | -21.028% |
| 2026-08-14 | 182.80 | 182.80 | 182.80 | 182.80 | -1.376% | 1 | 418 | -16.794% |
| 2026-08-13 | 183.20 | 185.35 | 183.20 | 185.35 | -3.564% | 6 | 419 | -17.939% |
| 2026-08-12 | 192.20 | 192.20 | 192.20 | 192.20 | -4.140% | 2 | 417 | -20.864% |
| 2026-08-11 | 193.68 | 200.50 | 193.68 | 200.50 | +2.192% | 5 | 413 | -24.140% |
| 2026-08-07 | 195.69 | 196.72 | 195.69 | 196.20 | -1.743% | 12 | 408 | -22.477% |
| 2026-08-06 | 198.37 | 200.00 | 198.22 | 199.68 | +1.350% | 17 | 221 | -23.828% |
| 2026-08-05 | 198.48 | 198.64 | 197.02 | 197.02 | -1.716% | 78 | 222 | -22.800% |
| 2026-08-04 | 216.17 | 216.17 | 200.46 | 200.46 | -14.381% | 12 | 229 | -24.125% |
| 2026-08-03 | 234.13 | 234.13 | 234.13 | 234.13 | -19.266% | 2 | 229 | -35.036% |
| 2026-07-31 | 290.00 | 290.00 | 290.00 | 290.00 | -0.487% | 10 | 219 | -47.552% |
| 2026-07-30 | 295.20 | 305.17 | 291.42 | 291.42 | -4.135% | 4 | 217 | -47.807% |
| 2026-07-29 | 290.54 | 315.10 | 290.54 | 303.99 | +4.310% | 6 | 214 | -49.965% |
| 2026-07-28 | 294.39 | 294.39 | 291.43 | 291.43 | -2.613% | 9 | 206 | -47.809% |
| 2026-07-27 | 297.90 | 299.25 | 297.90 | 299.25 | -1.614% | 8 | 198 | -49.173% |
| 2026-07-24 | 305.22 | 305.40 | 304.16 | 304.16 | -4.950% | 24 | 174 | -49.993% |
| 2026-07-23 | 314.35 | 322.60 | 314.35 | 320.00 | +20.523% | 4 | 176 | -52.469% |
| 2026-07-22 | 270.64 | 270.64 | 265.51 | 265.51 | -1.213% | 4 | 172 | -42.714% |
| 2026-07-21 | 268.77 | 268.77 | 268.77 | 268.77 | -6.057% | 12 | 160 | -43.409% |
| 2026-07-20 | 284.90 | 286.10 | 284.90 | 286.10 | +11.319% | 2 | 160 | -46.837% |
| 2026-07-15 | 257.01 | 257.01 | 257.01 | 257.01 | -4.691% | 5 | 165 | -40.819% |
| 2026-07-14 | 269.66 | 269.66 | 269.66 | 269.66 | +0.193% | 16 | 160 | -43.596% |
| 2026-07-09 | 269.14 | 269.14 | 269.14 | 269.14 | -4.462% | 2 | 158 | -43.487% |
| 2026-07-02 | 282.09 | 282.09 | 281.71 | 281.71 | -1.224% | 4 | 156 | -46.008% |
| 2026-07-01 | 284.62 | 285.20 | 284.62 | 285.20 | -3.388% | 5 | 156 | -46.669% |
| 2026-06-18 | 298.62 | 298.62 | 295.20 | 295.20 | -1.633% | 5 | 155 | -48.476% |
| 2026-06-17 | 298.90 | 300.10 | 298.00 | 300.10 | +2.075% | 10 | 152 | -49.317% |
| 2026-06-16 | 294.10 | 294.10 | 293.90 | 294.00 | -12.529% | 4 | 149 | -48.265% |
| 2026-06-12 | 336.11 | 336.11 | 336.11 | 336.11 | -13.840% | 2 | 148 | -54.747% |
| 2026-06-10 | 389.20 | 390.10 | 389.20 | 390.10 | +8.596% | 2 | 148 | -61.010% |
| 2026-06-05 | 359.22 | 359.22 | 359.22 | 359.22 | +21.399% | 4 | 144 | -57.658% |
| 2026-05-29 | 295.90 | 295.90 | 295.90 | 295.90 | -8.308% | 2 | 145 | -48.597% |
| 2026-05-27 | 322.71 | 322.71 | 322.71 | 322.71 | -0.040% | 5 | 160 | -52.868% |
| 2026-05-26 | 317.69 | 325.22 | 317.69 | 322.84 | -0.419% | 8 | 160 | -52.887% |
| 2026-05-22 | 327.60 | 327.70 | 324.20 | 324.20 | -11.878% | 30 | 161 | -53.085% |
| 2026-05-19 | 367.90 | 367.90 | 367.90 | 367.90 | +6.486% | 2 | 159 | -58.657% |
| 2026-05-14 | 345.49 | 345.49 | 345.49 | 345.49 | -8.014% | 5 | 154 | -55.976% |
| 2026-05-11 | 375.59 | 375.59 | 375.59 | 375.59 | -3.720% | 6 | 148 | -59.504% |
| 2026-05-07 | 390.60 | 390.60 | 390.10 | 390.10 | +0.456% | 2 | 146 | -61.010% |
| 2026-05-06 | 389.36 | 389.36 | 388.33 | 388.33 | -7.071% | 2 | 145 | -60.832% |
| 2026-05-01 | 405.20 | 417.89 | 404.67 | 417.88 | -42.026% | 69 | 113 | -63.602% |
| 2026-03-12 | 720.80 | 720.80 | 720.80 | 720.80 | 0.000% | 10 | 10 | -78.898% |