SPX270219P07400000
SPX Feb 19 2027 7400.00 Put
optionOPRA
EODOct 28, 2026
131.85USD-3.265%(-4.45)275Vol5,997OI
SPX270219P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 134.06 | 134.06 | 131.85 | 131.85 | -3.265% | 275 | 6,083 | 0.000% |
| 2026-10-27 | 142.73 | 146.22 | 136.20 | 136.30 | -8.976% | 1,106 | 6,540 | -3.265% |
| 2026-10-26 | 156.80 | 156.80 | 144.85 | 149.74 | -11.501% | 33 | 6,563 | -11.947% |
| 2026-10-23 | 162.15 | 173.47 | 162.15 | 169.20 | +2.782% | 67 | 6,545 | -22.074% |
| 2026-10-22 | 156.90 | 168.32 | 156.90 | 164.62 | +21.652% | 950 | 5,700 | -19.906% |
| 2026-10-21 | 128.92 | 135.32 | 126.70 | 135.32 | -2.969% | 65 | 5,747 | -2.564% |
| 2026-10-20 | 135.65 | 139.46 | 135.65 | 139.46 | -5.142% | 302 | 5,589 | -5.457% |
| 2026-10-19 | 143.09 | 147.47 | 142.94 | 147.02 | -9.637% | 238 | 5,366 | -10.318% |
| 2026-10-16 | 129.71 | 170.75 | 129.71 | 162.70 | +23.924% | 1,254 | 4,560 | -18.961% |
| 2026-10-15 | 149.94 | 149.94 | 131.22 | 131.29 | -5.818% | 24 | 4,550 | +0.427% |
| 2026-10-14 | 130.40 | 140.04 | 130.40 | 139.40 | +11.968% | 63 | 4,599 | -5.416% |
| 2026-10-13 | 124.50 | 124.50 | 124.50 | 124.50 | +1.220% | 4 | 4,595 | +5.904% |
| 2026-10-12 | 122.18 | 123.00 | 121.25 | 123.00 | -0.057% | 302 | 4,420 | +7.195% |
| 2026-10-09 | 129.24 | 129.24 | 122.74 | 123.07 | -10.948% | 210 | 4,546 | +7.134% |
| 2026-10-08 | 131.80 | 141.30 | 131.80 | 138.20 | +9.077% | 45 | 4,514 | -4.595% |
| 2026-10-07 | 132.31 | 134.08 | 126.50 | 126.70 | +5.495% | 92 | 4,567 | +4.065% |
| 2026-10-06 | 123.45 | 123.60 | 120.10 | 120.10 | -13.901% | 69 | 4,609 | +9.784% |
| 2026-10-05 | 139.49 | 139.49 | 139.49 | 139.49 | -15.255% | 1 | 4,610 | -5.477% |
| 2026-10-01 | 164.10 | 164.60 | 163.30 | 164.60 | +0.796% | 200 | 4,478 | -19.897% |
| 2026-09-29 | 155.55 | 163.30 | 155.55 | 163.30 | +3.669% | 12 | 4,468 | -19.259% |
| 2026-09-28 | 152.90 | 157.60 | 152.69 | 157.52 | +10.953% | 103 | 4,376 | -16.296% |
| 2026-09-25 | 141.97 | 141.97 | 141.97 | 141.97 | -8.701% | 3 | 4,376 | -7.128% |
| 2026-09-23 | 142.86 | 155.50 | 142.86 | 155.50 | +9.700% | 119 | 4,281 | -15.209% |
| 2026-09-22 | 142.42 | 143.78 | 141.75 | 141.75 | -2.235% | 22 | 4,272 | -6.984% |
| 2026-09-21 | 157.05 | 157.05 | 143.50 | 144.99 | -13.901% | 190 | 4,453 | -9.063% |
| 2026-09-18 | 177.70 | 177.70 | 168.40 | 168.40 | -3.551% | 40 | 4,423 | -21.704% |
| 2026-09-17 | 178.70 | 181.38 | 174.32 | 174.60 | -7.678% | 422 | 4,532 | -24.485% |
| 2026-09-16 | 188.04 | 189.12 | 188.04 | 189.12 | -5.108% | 5 | 3,893 | -30.282% |
| 2026-09-15 | 196.60 | 199.30 | 196.60 | 199.30 | +8.180% | 5 | 3,898 | -33.843% |
| 2026-09-14 | 197.72 | 197.72 | 184.18 | 184.23 | +2.750% | 45 | 3,890 | -28.432% |
| 2026-09-11 | 178.11 | 179.30 | 178.11 | 179.30 | -12.490% | 192 | 3,985 | -26.464% |
| 2026-09-10 | 204.89 | 204.89 | 204.89 | 204.89 | +6.658% | 5 | 3,980 | -35.648% |
| 2026-09-09 | 183.60 | 192.10 | 183.60 | 192.10 | +11.595% | 145 | 3,862 | -31.364% |
| 2026-09-08 | 174.75 | 175.58 | 172.14 | 172.14 | +6.873% | 74 | 3,852 | -23.405% |
| 2026-09-04 | 160.28 | 161.07 | 160.08 | 161.07 | +0.707% | 9 | 3,852 | -18.141% |
| 2026-09-03 | 170.50 | 173.35 | 159.04 | 159.94 | -12.290% | 1,006 | 3,286 | -17.563% |
| 2026-09-01 | 182.35 | 182.35 | 182.35 | 182.35 | +3.373% | 1 | 3,277 | -27.694% |
| 2026-08-31 | 182.13 | 183.25 | 176.40 | 176.40 | -0.288% | 51 | 3,232 | -25.255% |
| 2026-08-28 | 174.30 | 176.91 | 174.30 | 176.91 | -0.389% | 15 | 3,226 | -25.471% |
| 2026-08-27 | 181.63 | 181.63 | 176.30 | 177.60 | -6.428% | 65 | 3,189 | -25.760% |
| 2026-08-26 | 193.94 | 193.94 | 189.80 | 189.80 | -3.469% | 40 | 3,154 | -30.532% |
| 2026-08-25 | 196.70 | 196.70 | 195.86 | 196.62 | -2.130% | 411 | 3,302 | -32.942% |
| 2026-08-24 | 205.54 | 205.54 | 200.57 | 200.90 | +2.031% | 1,484 | 1,835 | -34.370% |
| 2026-08-21 | 196.78 | 197.05 | 196.78 | 196.90 | +1.286% | 35 | 1,835 | -33.037% |
| 2026-08-19 | 199.09 | 199.09 | 192.70 | 194.40 | -5.212% | 88 | 1,784 | -32.176% |
| 2026-08-18 | 204.88 | 207.59 | 204.88 | 205.09 | +4.340% | 78 | 1,723 | -35.711% |
| 2026-08-17 | 190.68 | 196.59 | 190.51 | 196.56 | +4.110% | 580 | 1,156 | -32.921% |
| 2026-08-14 | 190.37 | 190.37 | 187.70 | 188.80 | 0.000% | 7 | 1,151 | -30.164% |
| 2026-08-13 | 191.74 | 191.74 | 188.80 | 188.80 | -3.806% | 7 | 1,151 | -30.164% |
| 2026-08-12 | 199.31 | 199.41 | 196.27 | 196.27 | -4.445% | 6 | 1,147 | -32.822% |
| 2026-08-11 | 199.17 | 205.40 | 199.17 | 205.40 | +3.455% | 11 | 1,141 | -35.808% |
| 2026-08-10 | 198.45 | 198.58 | 198.45 | 198.54 | -0.471% | 3 | 1,140 | -33.590% |
| 2026-08-07 | 198.90 | 200.10 | 198.80 | 199.48 | -4.188% | 75 | 1,079 | -33.903% |
| 2026-08-06 | 207.72 | 208.90 | 207.52 | 208.20 | +2.998% | 162 | 1,004 | -36.671% |
| 2026-08-05 | 202.26 | 204.20 | 201.66 | 202.14 | -4.750% | 480 | 868 | -34.773% |
| 2026-08-04 | 220.94 | 220.94 | 212.22 | 212.22 | -10.531% | 46 | 879 | -37.871% |
| 2026-08-03 | 237.20 | 237.20 | 237.20 | 237.20 | -9.303% | 1 | 879 | -44.414% |
| 2026-07-31 | 261.53 | 261.53 | 261.53 | 261.53 | -12.523% | 1 | 878 | -49.585% |
| 2026-07-30 | 302.90 | 302.90 | 298.97 | 298.97 | -5.747% | 3 | 876 | -55.899% |
| 2026-07-29 | 311.59 | 317.20 | 311.59 | 317.20 | +10.870% | 2 | 876 | -58.433% |
| 2026-07-28 | 301.99 | 301.99 | 286.10 | 286.10 | -4.824% | 3 | 874 | -53.915% |
| 2026-07-27 | 306.40 | 311.60 | 300.60 | 300.60 | -3.282% | 6 | 869 | -56.138% |
| 2026-07-24 | 310.80 | 310.80 | 310.80 | 310.80 | -1.346% | 1 | 869 | -57.577% |
| 2026-07-23 | 322.10 | 322.10 | 315.04 | 315.04 | +13.332% | 3 | 867 | -58.148% |
| 2026-07-22 | 277.84 | 277.98 | 277.44 | 277.98 | +0.499% | 32 | 862 | -52.569% |
| 2026-07-21 | 276.60 | 276.60 | 276.60 | 276.60 | -6.110% | 1 | 862 | -52.332% |
| 2026-07-20 | 292.10 | 294.60 | 292.10 | 294.60 | +1.046% | 6 | 863 | -55.244% |
| 2026-07-17 | 291.55 | 291.55 | 291.55 | 291.55 | +9.923% | 1 | 862 | -54.776% |
| 2026-07-15 | 277.13 | 277.13 | 265.23 | 265.23 | -3.574% | 8 | 858 | -50.288% |
| 2026-07-14 | 275.06 | 275.06 | 275.06 | 275.06 | +0.725% | 4 | 858 | -52.065% |
| 2026-07-13 | 273.04 | 273.08 | 273.04 | 273.08 | +3.718% | 60 | 858 | -51.717% |
| 2026-07-10 | 271.71 | 271.71 | 263.29 | 263.29 | -4.397% | 12 | 850 | -49.922% |
| 2026-07-09 | 275.40 | 275.40 | 275.40 | 275.40 | -1.230% | 2 | 848 | -52.124% |
| 2026-07-07 | 278.83 | 278.83 | 278.83 | 278.83 | 0.000% | 83 | 768 | -52.713% |
| 2026-07-06 | 278.83 | 278.83 | 278.83 | 278.83 | -8.580% | 1 | 767 | -52.713% |
| 2026-07-02 | 284.37 | 312.90 | 284.37 | 305.00 | +4.588% | 107 | 664 | -56.770% |
| 2026-07-01 | 291.62 | 291.62 | 291.62 | 291.62 | -0.671% | 1 | 663 | -54.787% |
| 2026-06-30 | 300.84 | 300.84 | 293.59 | 293.59 | -14.137% | 12 | 653 | -55.090% |
| 2026-06-29 | 341.93 | 341.93 | 341.93 | 341.93 | -0.631% | 1 | 654 | -61.439% |
| 2026-06-26 | 344.02 | 344.40 | 338.60 | 344.10 | +0.455% | 342 | 400 | -61.683% |
| 2026-06-25 | 344.18 | 344.18 | 340.47 | 342.54 | -3.265% | 35 | 400 | -61.508% |
| 2026-06-24 | 328.63 | 358.00 | 327.60 | 354.10 | +16.845% | 47 | 426 | -62.765% |
| 2026-06-22 | 303.05 | 303.05 | 303.05 | 303.05 | -1.454% | 20 | 436 | -56.492% |
| 2026-06-18 | 307.52 | 307.52 | 307.52 | 307.52 | -7.066% | 1 | 437 | -57.125% |
| 2026-06-17 | 304.70 | 330.90 | 304.70 | 330.90 | +8.724% | 2 | 438 | -60.154% |
| 2026-06-15 | 304.35 | 304.35 | 304.35 | 304.35 | -11.390% | 1 | 437 | -56.678% |
| 2026-06-12 | 351.21 | 351.21 | 343.47 | 343.47 | -17.415% | 3 | 436 | -61.612% |
| 2026-06-10 | 415.90 | 415.90 | 415.90 | 415.90 | +22.768% | 1 | 437 | -68.298% |
| 2026-06-08 | 334.26 | 338.77 | 333.77 | 338.77 | -8.371% | 7 | 432 | -61.080% |
| 2026-06-05 | 323.95 | 369.72 | 323.95 | 369.72 | +18.919% | 2 | 431 | -64.338% |
| 2026-06-03 | 310.90 | 310.90 | 310.90 | 310.90 | +3.523% | 1 | 432 | -57.591% |
| 2026-06-02 | 300.32 | 300.32 | 300.32 | 300.32 | +0.173% | 1 | 432 | -56.097% |
| 2026-06-01 | 303.50 | 303.50 | 299.40 | 299.80 | -1.433% | 10 | 432 | -56.021% |
| 2026-05-29 | 304.16 | 304.16 | 304.16 | 304.16 | -2.419% | 5 | 437 | -56.651% |
| 2026-05-28 | 312.52 | 312.52 | 311.70 | 311.70 | -4.181% | 45 | 456 | -57.700% |
| 2026-05-27 | 329.29 | 329.29 | 325.30 | 325.30 | -1.394% | 11 | 453 | -59.468% |
| 2026-05-26 | 323.08 | 329.90 | 323.08 | 329.90 | -0.438% | 20 | 447 | -60.033% |
| 2026-05-22 | 334.80 | 334.80 | 331.35 | 331.35 | -5.566% | 30 | 449 | -60.208% |
| 2026-05-21 | 348.57 | 350.88 | 348.57 | 350.88 | -4.766% | 50 | 424 | -62.423% |
| 2026-05-20 | 368.53 | 368.53 | 368.44 | 368.44 | -2.914% | 2 | 424 | -64.214% |
| 2026-05-18 | 379.56 | 379.56 | 379.50 | 379.50 | +1.634% | 12 | 413 | -65.257% |
| 2026-05-15 | 381.00 | 381.00 | 373.40 | 373.40 | +4.767% | 2 | 415 | -64.689% |
| 2026-05-14 | 361.00 | 361.00 | 356.41 | 356.41 | -7.209% | 7 | 414 | -63.006% |
| 2026-05-12 | 393.30 | 401.00 | 384.10 | 384.10 | +0.130% | 35 | 393 | -65.673% |
| 2026-05-11 | 383.49 | 383.60 | 374.10 | 383.60 | -0.519% | 50 | 344 | -65.628% |
| 2026-05-08 | 385.60 | 385.60 | 385.60 | 385.60 | -3.067% | 1 | 344 | -65.807% |
| 2026-05-07 | 397.70 | 398.90 | 397.70 | 397.80 | +1.384% | 58 | 286 | -66.855% |
| 2026-05-06 | 394.39 | 394.39 | 392.08 | 392.37 | -5.126% | 7 | 280 | -66.397% |
| 2026-05-01 | 413.60 | 413.60 | 413.57 | 413.57 | -19.787% | 30 | 137 | -68.119% |
| 2026-04-16 | 515.59 | 515.59 | 515.59 | 515.59 | -29.648% | 70 | 137 | -74.427% |
| 2026-03-12 | 731.06 | 735.56 | 730.13 | 732.87 | +25.479% | 130 | 67 | -82.009% |
| 2026-02-25 | 584.06 | 584.06 | 584.06 | 584.06 | -5.411% | 1 | 2 | -77.425% |
| 2026-02-18 | 617.47 | 617.47 | 617.47 | 617.47 | +3.942% | 1 | 2 | -78.647% |
| 2026-01-30 | 592.38 | 594.05 | 592.38 | 594.05 | 0.000% | 2 | 1 | -77.805% |