SPX270219P07450000
SPX Feb 19 2027 7450.00 Put
optionOPRA
EODOct 28, 2026
141.20USD-2.755%(-4.00)265Vol3,714OI
SPX270219P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 142.98 | 143.01 | 141.20 | 141.20 | -2.755% | 265 | 3,959 | 0.000% |
| 2026-10-27 | 152.35 | 152.69 | 145.20 | 145.20 | -8.948% | 356 | 3,715 | -2.755% |
| 2026-10-26 | 166.90 | 166.90 | 159.47 | 159.47 | -13.185% | 4 | 3,719 | -11.457% |
| 2026-10-23 | 183.69 | 183.69 | 183.69 | 183.69 | +1.688% | 1 | 3,718 | -23.131% |
| 2026-10-22 | 172.58 | 180.64 | 169.91 | 180.64 | +28.204% | 183 | 3,633 | -21.833% |
| 2026-10-21 | 140.90 | 140.90 | 140.90 | 140.90 | -5.841% | 3 | 3,633 | +0.213% |
| 2026-10-20 | 147.46 | 149.64 | 147.46 | 149.64 | -15.083% | 14 | 3,644 | -5.640% |
| 2026-10-16 | 177.01 | 178.62 | 176.22 | 176.22 | +18.276% | 257 | 3,835 | -19.873% |
| 2026-10-15 | 160.98 | 160.98 | 148.99 | 148.99 | -1.135% | 3 | 3,833 | -5.229% |
| 2026-10-14 | 143.35 | 150.70 | 143.35 | 150.70 | +14.418% | 2 | 3,833 | -6.304% |
| 2026-10-13 | 131.71 | 131.71 | 131.71 | 131.71 | +0.673% | 6 | 3,839 | +7.205% |
| 2026-10-12 | 130.83 | 130.83 | 130.83 | 130.83 | -0.358% | 2 | 3,839 | +7.926% |
| 2026-10-09 | 130.90 | 131.30 | 130.90 | 131.30 | -10.971% | 9 | 3,835 | +7.540% |
| 2026-10-08 | 139.77 | 147.48 | 137.29 | 147.48 | +9.366% | 1,510 | 2,349 | -4.258% |
| 2026-10-07 | 143.30 | 143.30 | 134.85 | 134.85 | +1.620% | 3 | 2,349 | +4.709% |
| 2026-10-06 | 134.50 | 134.50 | 132.70 | 132.70 | -6.020% | 1,001 | 1,349 | +6.405% |
| 2026-10-05 | 146.60 | 146.60 | 141.20 | 141.20 | -9.050% | 27 | 1,364 | 0.000% |
| 2026-10-02 | 157.88 | 158.67 | 155.25 | 155.25 | -2.859% | 21 | 1,380 | -9.050% |
| 2026-09-30 | 158.01 | 161.09 | 158.01 | 159.82 | -5.320% | 58 | 1,388 | -11.651% |
| 2026-09-29 | 168.80 | 168.80 | 168.80 | 168.80 | +3.469% | 10 | 1,388 | -16.351% |
| 2026-09-28 | 161.12 | 163.68 | 161.12 | 163.14 | +5.069% | 229 | 1,318 | -13.449% |
| 2026-09-25 | 159.76 | 160.16 | 155.27 | 155.27 | +2.232% | 32 | 1,332 | -9.062% |
| 2026-09-22 | 151.88 | 151.88 | 151.88 | 151.88 | -17.005% | 5 | 1,332 | -7.032% |
| 2026-09-18 | 191.55 | 191.55 | 183.00 | 183.00 | -1.560% | 7 | 1,326 | -22.842% |
| 2026-09-17 | 191.20 | 191.20 | 185.90 | 185.90 | -7.591% | 5 | 1,323 | -24.045% |
| 2026-09-16 | 197.28 | 201.17 | 197.28 | 201.17 | -5.287% | 9 | 1,322 | -29.811% |
| 2026-09-15 | 209.60 | 212.40 | 209.40 | 212.40 | +0.189% | 3 | 1,321 | -33.522% |
| 2026-09-10 | 216.96 | 216.96 | 211.20 | 212.00 | +13.308% | 120 | 1,225 | -33.396% |
| 2026-09-08 | 187.10 | 187.10 | 187.10 | 187.10 | +6.610% | 24 | 1,201 | -24.532% |
| 2026-09-04 | 172.48 | 175.50 | 171.79 | 175.50 | -3.571% | 33 | 1,169 | -19.544% |
| 2026-09-03 | 182.00 | 182.00 | 182.00 | 182.00 | -4.612% | 8 | 1,161 | -22.418% |
| 2026-08-31 | 189.55 | 190.90 | 189.55 | 190.80 | +1.814% | 32 | 1,129 | -25.996% |
| 2026-08-28 | 187.40 | 187.40 | 187.40 | 187.40 | -1.316% | 732 | 404 | -24.653% |
| 2026-08-27 | 189.83 | 189.90 | 189.83 | 189.90 | -7.393% | 16 | 390 | -25.645% |
| 2026-08-26 | 208.95 | 208.97 | 205.06 | 205.06 | -2.774% | 23 | 374 | -31.142% |
| 2026-08-21 | 210.90 | 210.91 | 210.89 | 210.91 | -0.090% | 4 | 374 | -33.052% |
| 2026-08-19 | 210.80 | 211.40 | 210.80 | 211.10 | -2.178% | 7 | 367 | -33.112% |
| 2026-08-18 | 216.40 | 216.40 | 215.80 | 215.80 | +4.347% | 35 | 332 | -34.569% |
| 2026-08-17 | 207.10 | 207.10 | 206.81 | 206.81 | +3.070% | 9 | 323 | -31.725% |
| 2026-08-14 | 200.65 | 200.65 | 200.65 | 200.65 | +1.226% | 2 | 323 | -29.629% |
| 2026-08-13 | 198.35 | 198.35 | 197.93 | 198.22 | -5.592% | 9 | 329 | -28.766% |
| 2026-08-12 | 209.20 | 209.96 | 207.81 | 209.96 | -0.521% | 21 | 313 | -32.749% |
| 2026-08-11 | 209.92 | 211.06 | 209.92 | 211.06 | +0.937% | 11 | 303 | -33.100% |
| 2026-08-10 | 211.28 | 211.30 | 206.73 | 209.10 | -1.868% | 51 | 270 | -32.473% |
| 2026-08-07 | 213.08 | 213.08 | 213.08 | 213.08 | -2.077% | 2 | 269 | -33.734% |
| 2026-08-06 | 215.29 | 219.64 | 215.25 | 217.60 | +2.160% | 34 | 271 | -35.110% |
| 2026-08-05 | 214.79 | 214.80 | 213.00 | 213.00 | -5.702% | 60 | 259 | -33.709% |
| 2026-08-04 | 236.95 | 237.53 | 225.88 | 225.88 | -9.351% | 51 | 259 | -37.489% |
| 2026-08-03 | 264.12 | 264.12 | 248.93 | 249.18 | -12.446% | 25 | 251 | -43.334% |
| 2026-07-31 | 287.70 | 304.85 | 283.40 | 284.60 | -5.652% | 28 | 239 | -50.387% |
| 2026-07-30 | 316.21 | 316.21 | 301.65 | 301.65 | -16.992% | 24 | 245 | -53.191% |
| 2026-07-29 | 338.00 | 363.40 | 338.00 | 363.40 | +19.206% | 2 | 247 | -61.145% |
| 2026-07-28 | 316.45 | 316.45 | 303.95 | 304.85 | -5.511% | 15 | 247 | -53.682% |
| 2026-07-24 | 310.08 | 326.67 | 310.05 | 322.63 | -6.321% | 214 | 122 | -56.235% |
| 2026-07-23 | 328.04 | 344.40 | 328.04 | 344.40 | +18.677% | 2 | 121 | -59.001% |
| 2026-07-21 | 290.20 | 290.20 | 290.20 | 290.20 | -5.534% | 1 | 120 | -51.344% |
| 2026-07-20 | 299.92 | 307.20 | 299.92 | 307.20 | +0.101% | 3 | 117 | -54.036% |
| 2026-07-17 | 305.97 | 306.89 | 305.97 | 306.89 | +10.472% | 3 | 116 | -53.990% |
| 2026-07-10 | 277.80 | 277.80 | 277.80 | 277.80 | -4.273% | 5 | 121 | -49.172% |
| 2026-07-09 | 290.20 | 290.20 | 290.20 | 290.20 | -5.892% | 5 | 121 | -51.344% |
| 2026-06-30 | 308.37 | 308.37 | 308.37 | 308.37 | -6.991% | 1 | 121 | -54.211% |
| 2026-06-29 | 331.31 | 331.55 | 331.31 | 331.55 | -9.802% | 4 | 119 | -57.412% |
| 2026-06-26 | 367.58 | 367.58 | 367.58 | 367.58 | +12.379% | 6 | 119 | -61.587% |
| 2026-06-18 | 327.09 | 327.09 | 327.09 | 327.09 | -9.010% | 2 | 117 | -56.831% |
| 2026-06-12 | 368.79 | 368.79 | 359.48 | 359.48 | -8.490% | 2 | 116 | -60.721% |
| 2026-06-11 | 388.12 | 392.83 | 387.98 | 392.83 | -7.047% | 55 | 116 | -64.056% |
| 2026-06-10 | 415.70 | 422.61 | 415.70 | 422.61 | +14.003% | 6 | 116 | -66.589% |
| 2026-06-05 | 338.46 | 370.70 | 338.46 | 370.70 | +19.446% | 10 | 106 | -61.910% |
| 2026-06-01 | 310.41 | 310.41 | 310.35 | 310.35 | -1.850% | 2 | 106 | -54.503% |
| 2026-05-29 | 316.54 | 317.32 | 316.20 | 316.20 | -8.031% | 11 | 97 | -55.345% |
| 2026-05-27 | 344.24 | 344.24 | 343.81 | 343.81 | +1.272% | 2 | 97 | -58.931% |
| 2026-05-26 | 338.81 | 339.49 | 338.81 | 339.49 | -2.947% | 2 | 96 | -58.408% |
| 2026-05-22 | 349.80 | 349.80 | 349.80 | 349.80 | -10.720% | 2 | 97 | -59.634% |
| 2026-05-19 | 391.80 | 391.80 | 391.80 | 391.80 | +6.935% | 2 | 95 | -63.961% |
| 2026-05-14 | 366.27 | 366.39 | 365.59 | 366.39 | -4.247% | 20 | 85 | -61.462% |
| 2026-05-13 | 382.64 | 382.64 | 382.64 | 382.64 | -3.357% | 1 | 84 | -63.098% |
| 2026-05-11 | 395.80 | 395.93 | 395.80 | 395.93 | -0.405% | 2 | 83 | -64.337% |
| 2026-05-08 | 398.83 | 398.85 | 397.54 | 397.54 | -4.276% | 55 | 31 | -64.482% |
| 2026-05-07 | 416.30 | 416.30 | 415.30 | 415.30 | -1.497% | 5 | 26 | -66.000% |
| 2026-05-06 | 421.65 | 421.65 | 421.61 | 421.61 | -2.448% | 2 | 25 | -66.509% |
| 2026-05-01 | 431.96 | 432.19 | 431.96 | 432.19 | -20.054% | 24 | 16 | -67.329% |
| 2026-04-16 | 534.59 | 544.80 | 534.40 | 540.60 | -2.079% | 6 | 16 | -73.881% |
| 2026-04-15 | 550.63 | 552.51 | 550.31 | 552.08 | -16.109% | 6 | 10 | -74.424% |
| 2026-04-13 | 658.09 | 658.09 | 658.09 | 658.09 | -17.764% | 1 | 8 | -78.544% |
| 2026-03-25 | 800.25 | 800.25 | 800.25 | 800.25 | -5.842% | 1 | 7 | -82.356% |
| 2026-03-24 | 849.90 | 849.90 | 849.90 | 849.90 | +10.173% | 2 | 6 | -83.386% |
| 2026-03-18 | 771.42 | 771.42 | 771.42 | 771.42 | +1.239% | 1 | 5 | -81.696% |
| 2026-03-12 | 761.47 | 761.98 | 761.47 | 761.98 | +18.089% | 4 | 4 | -81.469% |
| 2026-02-23 | 645.26 | 645.26 | 645.26 | 645.26 | -0.973% | 1 | 4 | -78.117% |
| 2026-02-17 | 651.60 | 651.60 | 651.60 | 651.60 | +10.899% | 1 | 3 | -78.330% |
| 2026-02-09 | 588.95 | 588.95 | 587.56 | 587.56 | 0.000% | 2 | 2 | -75.968% |