Dark

SPX20270219P7400
SPX Feb 19 2027 7400.00 Put (SPX270219P07400000)
option OPRA

EOD

Sep 11, 2026

179.30-12.490%(-25.59)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	178.1100	179.3000	178.1100	179.3000	-12.490%	192	3,890	0.000%
2026-09-10	204.8900	204.8900	204.8900	204.8900	+6.658%	5	3,985	-12.490%
2026-09-09	183.6000	192.1000	183.6000	192.1000	+11.595%	145	3,980	-6.663%
2026-09-08	174.7500	175.5800	172.1400	172.1400	+6.873%	74	3,862	+4.159%
2026-09-04	160.2800	161.0700	160.0800	161.0700	+0.707%	9	3,852	+11.318%
2026-09-03	170.5000	173.3500	159.0400	159.9400	-12.290%	1,006	3,852	+12.105%
2026-09-01	182.3500	182.3500	182.3500	182.3500	+3.373%	1	3,276	-1.673%
2026-08-31	182.1300	183.2500	176.4000	176.4000	-0.288%	51	3,277	+1.644%
2026-08-28	174.3000	176.9100	174.3000	176.9100	-0.389%	15	3,232	+1.351%
2026-08-27	181.6300	181.6300	176.3000	177.6000	-6.428%	65	3,226	+0.957%
2026-08-26	193.9400	193.9400	189.8000	189.8000	-3.469%	40	3,189	-5.532%
2026-08-25	196.7000	196.7000	195.8600	196.6200	-2.130%	411	3,154	-8.809%
2026-08-24	205.5400	205.5400	200.5700	200.9000	+2.031%	1,484	3,302	-10.752%
2026-08-21	196.7800	197.0500	196.7800	196.9000	+1.286%	35	1,835	-8.939%
2026-08-19	199.0900	199.0900	192.7000	194.4000	-5.212%	88	1,837	-7.767%
2026-08-18	204.8800	207.5900	204.8800	205.0900	+4.340%	78	1,784	-12.575%
2026-08-17	190.6800	196.5900	190.5100	196.5600	+4.110%	580	1,723	-8.781%
2026-08-14	190.3700	190.3700	187.7000	188.8000	0.000%	7	1,156	-5.032%
2026-08-13	191.7400	191.7400	188.8000	188.8000	-3.806%	7	1,151	-5.032%
2026-08-12	199.3100	199.4100	196.2700	196.2700	-4.445%	6	1,151	-8.646%
2026-08-11	199.1700	205.4000	199.1700	205.4000	+3.455%	11	1,147	-12.707%
2026-08-10	198.4500	198.5800	198.4500	198.5400	-0.471%	3	1,141	-9.691%
2026-08-07	198.9000	200.1000	198.8000	199.4800	-4.188%	75	1,140	-10.116%
2026-08-06	207.7200	208.9000	207.5200	208.2000	+2.998%	162	1,079	-13.881%
2026-08-05	202.2600	204.2000	201.6600	202.1400	-4.750%	480	1,004	-11.299%
2026-08-04	220.9400	220.9400	212.2200	212.2200	-10.531%	46	868	-15.512%
2026-08-03	237.2000	237.2000	237.2000	237.2000	-9.303%	1	879	-24.410%
2026-07-31	261.5300	261.5300	261.5300	261.5300	-12.523%	1	879	-31.442%
2026-07-30	302.9000	302.9000	298.9700	298.9700	-5.747%	3	878	-40.027%
2026-07-29	311.5900	317.2000	311.5900	317.2000	+10.870%	2	876	-43.474%
2026-07-28	301.9900	301.9900	286.1000	286.1000	-4.824%	3	876	-37.330%
2026-07-27	306.4000	311.6000	300.6000	300.6000	-3.282%	6	874	-40.353%
2026-07-24	310.8000	310.8000	310.8000	310.8000	-1.346%	1	869	-42.310%
2026-07-23	322.1000	322.1000	315.0400	315.0400	+13.332%	3	869	-43.087%
2026-07-22	277.8400	277.9800	277.4400	277.9800	+0.499%	32	867	-35.499%
2026-07-21	276.6000	276.6000	276.6000	276.6000	-6.110%	1	862	-35.177%
2026-07-20	292.1000	294.6000	292.1000	294.6000	+1.046%	6	862	-39.138%
2026-07-17	291.5500	291.5500	291.5500	291.5500	+9.923%	1	863	-38.501%
2026-07-15	277.1300	277.1300	265.2300	265.2300	-3.574%	8	862	-32.398%
2026-07-14	275.0600	275.0600	275.0600	275.0600	+0.725%	4	858	-34.814%
2026-07-13	273.0400	273.0800	273.0400	273.0800	+3.718%	60	858	-34.342%
2026-07-10	271.7100	271.7100	263.2900	263.2900	-4.397%	12	858	-31.900%
2026-07-09	275.4000	275.4000	275.4000	275.4000	-1.230%	2	850	-34.895%
2026-07-07	278.8300	278.8300	278.8300	278.8300	0.000%	83	848	-35.696%
2026-07-06	278.8300	278.8300	278.8300	278.8300	-8.580%	1	768	-35.696%
2026-07-02	284.3700	312.9000	284.3700	305.0000	+4.588%	107	664	-41.213%
2026-07-01	291.6200	291.6200	291.6200	291.6200	-0.671%	1	664	-38.516%
2026-06-30	300.8400	300.8400	293.5900	293.5900	-14.137%	12	663	-38.928%
2026-06-29	341.9300	341.9300	341.9300	341.9300	-0.631%	1	653	-47.562%
2026-06-26	344.0200	344.4000	338.6000	344.1000	+0.455%	342	654	-47.893%
2026-06-25	344.1800	344.1800	340.4700	342.5400	-3.265%	35	400	-47.656%
2026-06-24	328.6300	358.0000	327.6000	354.1000	+16.845%	47	400	-49.365%
2026-06-22	303.0500	303.0500	303.0500	303.0500	-1.454%	20	426	-40.835%
2026-06-18	307.5200	307.5200	307.5200	307.5200	-7.066%	1	436	-41.695%
2026-06-17	304.7000	330.9000	304.7000	330.9000	+8.724%	2	436	-45.814%
2026-06-15	304.3500	304.3500	304.3500	304.3500	-11.390%	1	436	-41.088%
2026-06-12	351.2100	351.2100	343.4700	343.4700	-17.415%	3	436	-47.797%
2026-06-10	415.9000	415.9000	415.9000	415.9000	+22.768%	1	436	-56.889%
2026-06-08	334.2600	338.7700	333.7700	338.7700	-8.371%	7	437	-47.073%
2026-06-05	323.9500	369.7200	323.9500	369.7200	+18.919%	2	432	-51.504%
2026-06-03	310.9000	310.9000	310.9000	310.9000	+3.523%	1	431	-42.329%
2026-06-02	300.3200	300.3200	300.3200	300.3200	+0.173%	1	432	-40.297%
2026-06-01	303.5000	303.5000	299.4000	299.8000	-1.433%	10	432	-40.193%
2026-05-29	304.1600	304.1600	304.1600	304.1600	-2.419%	5	432	-41.051%
2026-05-28	312.5200	312.5200	311.7000	311.7000	-4.181%	45	437	-42.477%
2026-05-27	329.2900	329.2900	325.3000	325.3000	-1.394%	11	456	-44.882%
2026-05-26	323.0800	329.9000	323.0800	329.9000	-0.438%	20	453	-45.650%
2026-05-22	334.8000	334.8000	331.3500	331.3500	-5.566%	30	447	-45.888%
2026-05-21	348.5700	350.8800	348.5700	350.8800	-4.766%	50	449	-48.900%
2026-05-20	368.5300	368.5300	368.4400	368.4400	-2.914%	2	449	-51.335%
2026-05-18	379.5600	379.5600	379.5000	379.5000	+1.634%	12	424	-52.754%
2026-05-15	381.0000	381.0000	373.4000	373.4000	+4.767%	2	424	-51.982%
2026-05-14	361.0000	361.0000	356.4100	356.4100	-7.209%	7	415	-49.693%
2026-05-12	393.3000	401.0000	384.1000	384.1000	+0.130%	35	414	-53.319%
2026-05-11	383.4900	383.6000	374.1000	383.6000	-0.519%	50	414	-53.259%
2026-05-08	385.6000	385.6000	385.6000	385.6000	-3.067%	1	344	-53.501%
2026-05-07	397.7000	398.9000	397.7000	397.8000	+1.384%	58	344	-54.927%
2026-05-06	394.3900	394.3900	392.0800	392.3700	-5.126%	7	286	-54.303%
2026-05-01	413.6000	413.6000	413.5700	413.5700	-19.787%	30	137	-56.646%
2026-04-16	515.5900	515.5900	515.5900	515.5900	-29.648%	70	137	-65.224%
2026-03-12	731.0600	735.5600	730.1300	732.8700	+25.479%	130	67	-75.535%
2026-02-25	584.0600	584.0600	584.0600	584.0600	-5.411%	1	2	-69.301%
2026-02-18	617.4700	617.4700	617.4700	617.4700	+3.942%	1	2	-70.962%
2026-01-30	592.3800	594.0500	592.3800	594.0500	0.000%	2	1	-69.817%

.dark-mode .hLBQL5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hLBQL5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P7400SPX Feb 19 2027 7400.00 Put (SPX270219P07400000)option OPRA

SPX20270219P7400
SPX Feb 19 2027 7400.00 Put (SPX270219P07400000)
option OPRA