SPX270219P07475000
SPX Feb 19 2027 7475.00 Put
optionOPRA
EODOct 27, 2026
153.52USD-15.630%(-28.44)1Vol489OI
SPX270219P07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 153.52 | 153.52 | 153.52 | 153.52 | -15.630% | 1 | 489 | 0.000% |
| 2026-10-22 | 178.35 | 181.96 | 178.35 | 181.96 | -0.410% | 3 | 489 | -15.630% |
| 2026-10-16 | 182.71 | 182.71 | 182.71 | 182.71 | +18.535% | 1 | 490 | -15.976% |
| 2026-10-15 | 165.66 | 170.75 | 153.10 | 154.14 | +4.929% | 58 | 502 | -0.402% |
| 2026-10-08 | 146.90 | 146.90 | 146.90 | 146.90 | -2.972% | 7 | 502 | +4.506% |
| 2026-10-05 | 150.94 | 151.40 | 150.94 | 151.40 | -8.464% | 23 | 502 | +1.400% |
| 2026-10-02 | 163.58 | 165.40 | 163.32 | 165.40 | -12.947% | 68 | 539 | -7.183% |
| 2026-10-01 | 188.00 | 190.00 | 188.00 | 190.00 | +14.977% | 2 | 539 | -19.200% |
| 2026-09-30 | 164.87 | 165.25 | 164.87 | 165.25 | -1.625% | 4 | 541 | -7.098% |
| 2026-09-28 | 167.98 | 167.98 | 167.98 | 167.98 | +4.206% | 81 | 600 | -8.608% |
| 2026-09-25 | 161.00 | 161.20 | 161.00 | 161.20 | +4.445% | 15 | 600 | -4.764% |
| 2026-09-22 | 154.34 | 154.34 | 154.34 | 154.34 | -17.421% | 10 | 590 | -0.531% |
| 2026-09-18 | 186.90 | 186.90 | 186.90 | 186.90 | -10.702% | 2 | 590 | -17.860% |
| 2026-09-14 | 209.30 | 209.30 | 209.30 | 209.30 | +14.716% | 15 | 575 | -26.651% |
| 2026-09-04 | 182.45 | 182.45 | 182.45 | 182.45 | +3.842% | 1 | 575 | -15.856% |
| 2026-09-03 | 175.65 | 175.70 | 175.65 | 175.70 | -15.030% | 7 | 571 | -12.624% |
| 2026-09-02 | 206.76 | 206.78 | 206.76 | 206.78 | +3.019% | 6 | 571 | -25.757% |
| 2026-08-31 | 200.75 | 200.75 | 200.72 | 200.72 | +2.949% | 6 | 571 | -23.515% |
| 2026-08-28 | 194.97 | 194.97 | 194.97 | 194.97 | -5.903% | 135 | 493 | -21.260% |
| 2026-08-26 | 207.20 | 207.20 | 207.20 | 207.20 | -4.083% | 1 | 493 | -25.907% |
| 2026-08-21 | 216.92 | 217.34 | 216.02 | 216.02 | -4.795% | 8 | 494 | -28.933% |
| 2026-08-20 | 226.90 | 227.10 | 226.80 | 226.90 | +6.626% | 8 | 487 | -32.340% |
| 2026-08-19 | 217.10 | 217.80 | 212.80 | 212.80 | -4.295% | 5 | 482 | -27.857% |
| 2026-08-18 | 222.35 | 222.35 | 222.35 | 222.35 | +7.676% | 5 | 480 | -30.956% |
| 2026-08-17 | 207.30 | 207.30 | 206.50 | 206.50 | +1.819% | 32 | 448 | -25.656% |
| 2026-08-14 | 202.86 | 202.86 | 202.81 | 202.81 | -0.622% | 2 | 447 | -24.304% |
| 2026-08-13 | 207.70 | 207.70 | 203.50 | 204.08 | -5.035% | 7 | 447 | -24.775% |
| 2026-08-12 | 214.90 | 214.90 | 214.90 | 214.90 | -3.589% | 8 | 439 | -28.562% |
| 2026-08-11 | 215.21 | 222.90 | 215.21 | 222.90 | +2.738% | 27 | 423 | -31.126% |
| 2026-08-10 | 216.93 | 216.96 | 216.85 | 216.96 | -0.041% | 8 | 420 | -29.240% |
| 2026-08-07 | 217.38 | 217.39 | 217.05 | 217.05 | -2.493% | 6 | 419 | -29.270% |
| 2026-08-06 | 224.63 | 224.64 | 222.60 | 222.60 | +1.297% | 34 | 402 | -31.033% |
| 2026-08-05 | 216.78 | 221.36 | 216.78 | 219.75 | -1.625% | 406 | 229 | -30.139% |
| 2026-08-04 | 240.00 | 240.00 | 223.38 | 223.38 | -12.742% | 7 | 234 | -31.274% |
| 2026-08-03 | 256.00 | 256.00 | 256.00 | 256.00 | -12.419% | 2 | 234 | -40.031% |
| 2026-07-31 | 294.00 | 312.90 | 290.90 | 292.30 | -8.912% | 28 | 211 | -47.479% |
| 2026-07-30 | 338.00 | 340.45 | 320.90 | 320.90 | -7.211% | 4 | 208 | -52.160% |
| 2026-07-29 | 345.84 | 345.84 | 345.84 | 345.84 | +10.281% | 4 | 212 | -55.610% |
| 2026-07-28 | 312.00 | 316.30 | 308.40 | 313.60 | -3.537% | 33 | 239 | -51.046% |
| 2026-07-27 | 309.70 | 339.60 | 309.70 | 325.10 | -5.114% | 40 | 277 | -52.778% |
| 2026-07-23 | 345.97 | 345.97 | 342.62 | 342.62 | +14.207% | 4 | 275 | -55.192% |
| 2026-07-22 | 296.50 | 300.00 | 296.50 | 300.00 | +0.570% | 6 | 276 | -48.827% |
| 2026-07-21 | 298.30 | 298.30 | 298.30 | 298.30 | -2.998% | 1 | 275 | -48.535% |
| 2026-07-20 | 315.56 | 315.56 | 307.52 | 307.52 | -1.945% | 3 | 273 | -50.078% |
| 2026-07-17 | 314.13 | 314.13 | 313.62 | 313.62 | +5.632% | 11 | 262 | -51.049% |
| 2026-07-16 | 290.01 | 296.90 | 290.01 | 296.90 | +3.666% | 5 | 259 | -48.292% |
| 2026-07-10 | 286.40 | 286.40 | 286.40 | 286.40 | -6.771% | 1 | 258 | -46.397% |
| 2026-07-07 | 307.20 | 307.20 | 307.20 | 307.20 | +4.030% | 1 | 257 | -50.026% |
| 2026-07-06 | 295.30 | 295.30 | 295.30 | 295.30 | -6.571% | 1 | 258 | -48.012% |
| 2026-07-01 | 313.20 | 316.07 | 313.20 | 316.07 | +0.032% | 14 | 260 | -51.428% |
| 2026-06-30 | 315.97 | 315.97 | 315.97 | 315.97 | -18.830% | 1 | 259 | -51.413% |
| 2026-06-26 | 371.66 | 389.27 | 371.59 | 389.27 | +9.852% | 70 | 264 | -60.562% |
| 2026-06-25 | 355.69 | 355.69 | 354.36 | 354.36 | +0.871% | 2 | 263 | -56.677% |
| 2026-06-24 | 361.50 | 361.50 | 351.30 | 351.30 | +4.947% | 3 | 263 | -56.299% |
| 2026-06-18 | 334.74 | 334.74 | 334.74 | 334.74 | +4.280% | 2 | 263 | -54.138% |
| 2026-06-16 | 321.00 | 321.00 | 321.00 | 321.00 | +0.375% | 2 | 261 | -52.174% |
| 2026-06-15 | 319.80 | 319.80 | 319.80 | 319.80 | -24.735% | 201 | 211 | -51.995% |
| 2026-06-10 | 424.90 | 424.90 | 424.90 | 424.90 | +28.078% | 1 | 211 | -63.869% |
| 2026-06-03 | 331.75 | 331.75 | 331.75 | 331.75 | +3.769% | 1 | 210 | -53.724% |
| 2026-06-01 | 323.60 | 323.60 | 319.70 | 319.70 | -1.144% | 3 | 208 | -51.980% |
| 2026-05-29 | 325.40 | 325.40 | 323.40 | 323.40 | -4.419% | 6 | 204 | -52.529% |
| 2026-05-28 | 345.40 | 345.40 | 338.21 | 338.35 | -5.357% | 10 | 204 | -54.627% |
| 2026-05-22 | 357.50 | 357.50 | 357.50 | 357.50 | -4.191% | 1 | 204 | -57.057% |
| 2026-05-21 | 372.93 | 373.21 | 372.93 | 373.14 | -6.598% | 16 | 203 | -58.857% |
| 2026-05-19 | 400.50 | 400.50 | 399.50 | 399.50 | +0.914% | 4 | 199 | -61.572% |
| 2026-05-15 | 395.88 | 395.88 | 395.88 | 395.88 | +5.763% | 5 | 194 | -61.221% |
| 2026-05-14 | 388.10 | 388.30 | 374.29 | 374.31 | -8.482% | 55 | 180 | -58.986% |
| 2026-05-12 | 414.50 | 427.90 | 409.00 | 409.00 | +0.196% | 40 | 140 | -62.465% |
| 2026-05-11 | 398.20 | 408.20 | 398.20 | 408.20 | +0.209% | 37 | 108 | -62.391% |
| 2026-05-08 | 410.18 | 410.44 | 407.35 | 407.35 | -3.995% | 14 | 107 | -62.313% |
| 2026-05-07 | 424.90 | 424.90 | 424.30 | 424.30 | -1.776% | 3 | 104 | -63.818% |
| 2026-05-06 | 431.81 | 432.04 | 431.81 | 431.97 | -21.202% | 10 | 109 | -64.460% |
| 2026-04-16 | 548.50 | 548.50 | 548.20 | 548.20 | 0.000% | 18 | 18 | -71.996% |