SPX270219P07425000
SPX Feb 19 2027 7425.00 Put
optionOPRA
EODOct 27, 2026
140.50USD-4.913%(-7.26)57Vol3,630OI
SPX270219P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 141.10 | 141.10 | 140.50 | 140.50 | -4.913% | 57 | 3,598 | 0.000% |
| 2026-10-26 | 147.76 | 147.76 | 147.76 | 147.76 | -16.501% | 1 | 3,598 | -4.913% |
| 2026-10-23 | 179.07 | 179.07 | 173.98 | 176.96 | +5.008% | 68 | 3,661 | -20.604% |
| 2026-10-22 | 166.93 | 168.52 | 166.93 | 168.52 | +24.479% | 2 | 3,661 | -16.627% |
| 2026-10-21 | 135.38 | 135.38 | 135.38 | 135.38 | -3.781% | 2 | 3,663 | +3.782% |
| 2026-10-20 | 142.80 | 144.50 | 140.70 | 140.70 | -7.617% | 266 | 3,435 | -0.142% |
| 2026-10-19 | 151.80 | 152.30 | 151.80 | 152.30 | -8.148% | 98 | 3,419 | -7.748% |
| 2026-10-16 | 175.08 | 175.08 | 165.81 | 165.81 | +17.329% | 42 | 3,455 | -15.264% |
| 2026-10-15 | 154.94 | 154.94 | 141.32 | 141.32 | +12.337% | 2 | 3,456 | -0.580% |
| 2026-10-13 | 128.07 | 128.07 | 125.80 | 125.80 | -3.764% | 21 | 3,470 | +11.685% |
| 2026-10-07 | 134.00 | 134.00 | 130.72 | 130.72 | +3.969% | 27 | 3,444 | +7.482% |
| 2026-10-06 | 126.00 | 126.00 | 125.35 | 125.73 | -8.025% | 90 | 3,434 | +11.747% |
| 2026-10-05 | 141.80 | 141.80 | 136.55 | 136.70 | -11.003% | 37 | 3,464 | +2.780% |
| 2026-10-02 | 153.60 | 153.60 | 153.60 | 153.60 | -5.279% | 9 | 3,464 | -8.529% |
| 2026-09-29 | 166.65 | 166.65 | 162.16 | 162.16 | +7.690% | 3 | 3,467 | -13.357% |
| 2026-09-25 | 150.58 | 150.58 | 150.58 | 150.58 | -10.984% | 1 | 3,467 | -6.694% |
| 2026-09-24 | 169.16 | 169.16 | 169.16 | 169.16 | +13.462% | 1 | 3,467 | -16.943% |
| 2026-09-21 | 157.33 | 157.33 | 149.09 | 149.09 | -18.253% | 23 | 3,486 | -5.762% |
| 2026-09-18 | 185.55 | 185.55 | 182.38 | 182.38 | +1.266% | 20 | 3,498 | -22.963% |
| 2026-09-17 | 185.82 | 185.82 | 180.10 | 180.10 | -19.952% | 18 | 3,496 | -21.988% |
| 2026-09-16 | 193.44 | 224.99 | 193.44 | 224.99 | +10.778% | 14 | 3,498 | -37.553% |
| 2026-09-15 | 202.70 | 205.90 | 202.70 | 203.10 | -2.618% | 13 | 3,502 | -30.822% |
| 2026-09-10 | 208.56 | 208.56 | 208.56 | 208.56 | +8.568% | 2 | 3,504 | -32.633% |
| 2026-09-09 | 191.55 | 192.20 | 191.55 | 192.10 | +7.976% | 28 | 3,476 | -26.861% |
| 2026-09-08 | 177.45 | 178.74 | 177.45 | 177.91 | +5.968% | 13 | 3,474 | -21.027% |
| 2026-09-04 | 167.35 | 167.89 | 166.44 | 167.89 | -9.887% | 6 | 3,474 | -16.314% |
| 2026-09-02 | 186.33 | 186.34 | 186.31 | 186.31 | -6.065% | 4 | 3,476 | -24.588% |
| 2026-09-01 | 191.68 | 200.40 | 190.73 | 198.34 | +8.282% | 2,730 | 798 | -29.162% |
| 2026-08-31 | 183.17 | 183.17 | 183.17 | 183.17 | -0.185% | 32 | 766 | -23.295% |
| 2026-08-27 | 183.51 | 183.51 | 183.51 | 183.51 | -7.853% | 16 | 766 | -23.437% |
| 2026-08-26 | 199.15 | 199.15 | 199.15 | 199.15 | -3.447% | 51 | 715 | -29.450% |
| 2026-08-25 | 206.12 | 206.26 | 206.12 | 206.26 | -0.276% | 2 | 714 | -31.882% |
| 2026-08-24 | 206.87 | 206.87 | 206.83 | 206.83 | +0.745% | 2 | 713 | -32.070% |
| 2026-08-21 | 205.88 | 205.88 | 205.30 | 205.30 | -4.910% | 16 | 697 | -31.564% |
| 2026-08-20 | 211.59 | 216.10 | 209.65 | 215.90 | +7.466% | 81 | 653 | -34.924% |
| 2026-08-19 | 204.64 | 206.79 | 200.90 | 200.90 | -0.859% | 203 | 495 | -30.065% |
| 2026-08-17 | 203.22 | 203.22 | 202.64 | 202.64 | +4.292% | 40 | 456 | -30.665% |
| 2026-08-14 | 194.30 | 194.30 | 194.30 | 194.30 | +0.569% | 1 | 456 | -27.689% |
| 2026-08-13 | 193.20 | 193.20 | 193.20 | 193.20 | -3.675% | 1 | 606 | -27.277% |
| 2026-08-12 | 203.74 | 204.30 | 200.57 | 200.57 | -4.898% | 342 | 478 | -29.950% |
| 2026-08-11 | 204.91 | 210.90 | 204.86 | 210.90 | +3.382% | 45 | 478 | -33.381% |
| 2026-08-10 | 201.60 | 205.68 | 200.80 | 204.00 | -1.601% | 119 | 456 | -31.127% |
| 2026-08-07 | 208.61 | 208.61 | 206.30 | 207.32 | -0.946% | 47 | 415 | -32.230% |
| 2026-08-06 | 207.90 | 213.62 | 207.90 | 209.30 | -2.196% | 283 | 405 | -32.871% |
| 2026-08-05 | 208.60 | 214.00 | 207.90 | 214.00 | +1.963% | 472 | 379 | -34.346% |
| 2026-08-04 | 231.28 | 231.28 | 209.10 | 209.88 | -14.614% | 281 | 144 | -33.057% |
| 2026-08-03 | 245.80 | 245.80 | 245.80 | 245.80 | -13.298% | 1 | 145 | -42.840% |
| 2026-07-31 | 283.60 | 283.60 | 283.50 | 283.50 | -8.050% | 2 | 144 | -50.441% |
| 2026-07-30 | 308.32 | 308.32 | 308.32 | 308.32 | -5.015% | 1 | 144 | -54.430% |
| 2026-07-29 | 323.70 | 324.60 | 323.70 | 324.60 | +9.588% | 3 | 143 | -56.716% |
| 2026-07-28 | 293.91 | 296.20 | 293.91 | 296.20 | -7.022% | 4 | 142 | -52.566% |
| 2026-07-24 | 302.20 | 318.57 | 302.20 | 318.57 | -0.459% | 3 | 139 | -55.897% |
| 2026-07-23 | 320.04 | 320.04 | 320.04 | 320.04 | +12.849% | 1 | 138 | -56.099% |
| 2026-07-21 | 283.60 | 283.60 | 283.60 | 283.60 | -6.093% | 1 | 137 | -50.458% |
| 2026-07-20 | 302.00 | 302.00 | 302.00 | 302.00 | -3.539% | 1 | 138 | -53.477% |
| 2026-07-17 | 313.08 | 313.08 | 313.08 | 313.08 | +14.959% | 8 | 130 | -55.123% |
| 2026-07-16 | 272.34 | 272.34 | 272.34 | 272.34 | -4.673% | 2 | 130 | -48.410% |
| 2026-07-07 | 298.80 | 298.80 | 285.69 | 285.69 | +1.553% | 40 | 142 | -50.821% |
| 2026-07-06 | 281.10 | 281.39 | 281.10 | 281.32 | -7.308% | 5 | 141 | -50.057% |
| 2026-07-02 | 305.70 | 319.40 | 303.50 | 303.50 | +1.846% | 19 | 145 | -53.707% |
| 2026-07-01 | 299.65 | 299.65 | 298.00 | 298.00 | -17.906% | 13 | 141 | -52.852% |
| 2026-06-24 | 353.20 | 366.10 | 338.60 | 363.00 | +16.097% | 24 | 156 | -61.295% |
| 2026-06-18 | 312.67 | 312.67 | 312.67 | 312.67 | +0.634% | 4 | 160 | -55.064% |
| 2026-06-17 | 311.80 | 311.80 | 310.70 | 310.70 | +1.450% | 3 | 161 | -54.780% |
| 2026-06-16 | 305.07 | 306.44 | 303.93 | 306.26 | +0.489% | 8 | 157 | -54.124% |
| 2026-06-15 | 305.95 | 306.03 | 304.74 | 304.77 | -13.277% | 4 | 156 | -53.900% |
| 2026-06-12 | 351.93 | 351.93 | 351.43 | 351.43 | -18.272% | 4 | 155 | -60.020% |
| 2026-06-10 | 389.10 | 430.00 | 389.10 | 430.00 | +13.811% | 3 | 155 | -67.326% |
| 2026-06-05 | 334.84 | 377.82 | 334.84 | 377.82 | +22.749% | 10 | 150 | -62.813% |
| 2026-06-04 | 307.80 | 307.80 | 307.80 | 307.80 | -3.475% | 4 | 147 | -54.353% |
| 2026-06-03 | 313.86 | 318.88 | 313.86 | 318.88 | +3.667% | 21 | 126 | -55.940% |
| 2026-06-02 | 305.83 | 307.60 | 305.83 | 307.60 | -0.411% | 36 | 92 | -54.324% |
| 2026-06-01 | 309.08 | 309.08 | 308.84 | 308.87 | -2.828% | 8 | 94 | -54.512% |
| 2026-05-28 | 317.69 | 317.86 | 317.69 | 317.86 | -7.086% | 5 | 89 | -55.798% |
| 2026-05-22 | 342.30 | 342.30 | 342.10 | 342.10 | -10.911% | 2 | 89 | -58.930% |
| 2026-05-19 | 383.12 | 384.00 | 383.12 | 384.00 | +7.006% | 4 | 86 | -63.411% |
| 2026-05-14 | 358.13 | 358.89 | 358.09 | 358.86 | -4.238% | 38 | 69 | -60.848% |
| 2026-05-13 | 374.74 | 374.74 | 374.74 | 374.74 | -4.305% | 1 | 68 | -62.507% |
| 2026-05-11 | 384.60 | 391.60 | 381.80 | 391.60 | -0.986% | 48 | 22 | -64.122% |
| 2026-05-08 | 395.83 | 395.83 | 395.50 | 395.50 | -2.706% | 2 | 21 | -64.475% |
| 2026-05-07 | 407.20 | 407.40 | 406.50 | 406.50 | +0.172% | 5 | 16 | -65.437% |
| 2026-05-06 | 406.92 | 406.92 | 405.80 | 405.80 | -6.396% | 4 | 4 | -65.377% |
| 2026-05-05 | 433.60 | 433.60 | 433.53 | 433.53 | -0.108% | 2 | 4 | -67.592% |
| 2026-05-01 | 434.20 | 434.20 | 434.00 | 434.00 | -53.532% | 2 | 2 | -67.627% |
| 2026-03-27 | 916.88 | 934.72 | 916.39 | 933.98 | 0.000% | 4 | 2 | -84.957% |