Dark

SPX20270219P7500
SPX Feb 19 2027 7500.00 Put (SPX270219P07500000)
option OPRA

EOD

Sep 11, 2026

200.00-13.484%(-31.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	203.7800	203.7800	200.0000	200.0000	-13.484%	3	1,907	0.000%
2026-09-10	231.2200	231.2200	231.1700	231.1700	+8.724%	6	1,906	-13.484%
2026-09-09	207.3000	212.6200	207.3000	212.6200	+5.728%	350	1,907	-5.935%
2026-09-08	194.9500	202.0600	194.1400	201.1000	+9.116%	6	2,255	-0.547%
2026-09-04	181.0000	188.2500	181.0000	184.3000	+2.287%	27	2,243	+8.519%
2026-09-03	182.8900	184.2300	179.9000	180.1800	-18.044%	291	2,243	+11.000%
2026-09-01	216.6000	219.8500	206.2500	219.8500	+7.412%	591	2,295	-9.029%
2026-08-31	208.0000	208.0000	204.0000	204.6800	+2.545%	6	2,228	-2.286%
2026-08-28	198.5000	205.0000	189.5500	199.6000	+0.783%	32	2,227	+0.200%
2026-08-27	198.0500	198.0500	198.0500	198.0500	-10.198%	6	2,232	+0.985%
2026-08-25	220.5400	220.5400	220.5400	220.5400	-2.931%	2	2,077	-9.314%
2026-08-24	230.9000	230.9000	224.5900	227.2000	+1.230%	18	2,076	-11.972%
2026-08-21	227.7500	227.7500	222.1000	224.4400	-3.798%	27	2,069	-10.889%
2026-08-20	233.1300	234.4300	233.1300	233.3000	+7.462%	53	2,082	-14.273%
2026-08-19	221.7700	221.7700	216.8000	217.1000	-4.968%	655	2,110	-7.877%
2026-08-18	230.2000	230.2000	228.4500	228.4500	+4.698%	8	1,857	-12.453%
2026-08-17	218.0000	218.2000	218.0000	218.2000	+3.427%	37	1,852	-8.341%
2026-08-14	210.9700	210.9700	210.9700	210.9700	-0.222%	112	1,825	-5.200%
2026-08-13	211.3000	211.4700	206.7000	211.4400	-3.873%	628	1,813	-5.411%
2026-08-12	218.6700	219.9600	218.6700	219.9600	-3.737%	13	1,944	-9.074%
2026-08-11	227.4400	228.5000	227.4400	228.5000	+2.073%	4	1,954	-12.473%
2026-08-10	217.8900	223.8600	217.8900	223.8600	-3.579%	19	1,955	-10.658%
2026-08-06	230.4100	232.1700	225.2000	232.1700	+3.398%	533	1,949	-13.856%
2026-08-05	225.1100	227.8900	223.0000	224.5400	-7.034%	235	1,460	-10.929%
2026-08-04	246.7700	246.7700	241.0800	241.5300	-7.204%	114	1,432	-17.195%
2026-08-03	264.0300	264.0300	260.2800	260.2800	-11.436%	3	1,416	-23.160%
2026-07-31	308.4000	308.7000	292.1000	293.8900	-7.857%	47	1,416	-31.947%
2026-07-30	346.3000	346.3000	318.9500	318.9500	-4.334%	2	1,417	-37.294%
2026-07-27	345.4000	345.4000	333.4000	333.4000	+0.228%	15	1,417	-40.012%
2026-07-24	332.5800	332.6400	332.5800	332.6400	-6.312%	4	1,429	-39.875%
2026-07-23	347.8000	355.0500	347.8000	355.0500	+15.973%	5	1,429	-43.670%
2026-07-22	304.0300	306.7000	301.1200	306.1500	+0.377%	5	1,425	-34.673%
2026-07-21	305.0000	305.0000	305.0000	305.0000	-7.069%	6	1,421	-34.426%
2026-07-20	314.9000	328.2000	313.3000	328.2000	-0.753%	20	1,415	-39.062%
2026-07-17	323.8200	330.6900	320.0400	330.6900	+9.232%	10	1,407	-39.520%
2026-07-16	302.7400	302.7400	302.7400	302.7400	+2.015%	5	1,402	-33.937%
2026-07-15	296.7600	296.7600	296.7600	296.7600	-3.235%	1	1,403	-32.605%
2026-07-14	300.5400	306.6800	300.5400	306.6800	+3.717%	16	1,404	-34.785%
2026-07-13	295.6900	295.6900	295.6900	295.6900	-3.322%	4	1,398	-32.362%
2026-07-09	308.6500	308.6500	305.8500	305.8500	-5.465%	40	1,221	-34.608%
2026-07-08	324.6000	324.6000	323.5300	323.5300	+0.491%	2	1,252	-38.182%
2026-07-07	321.9500	321.9500	321.9500	321.9500	+5.616%	1	1,252	-37.879%
2026-07-06	306.4900	306.4900	304.8300	304.8300	-5.879%	42	1,253	-34.390%
2026-07-01	322.7000	323.8700	322.7000	323.8700	+0.462%	14	1,244	-38.247%
2026-06-30	322.5500	322.5500	322.3800	322.3800	-7.122%	60	1,232	-37.961%
2026-06-29	358.9100	358.9100	347.1000	347.1000	-9.609%	3	1,182	-42.380%
2026-06-26	401.2000	401.7000	384.0000	384.0000	+1.039%	184	1,270	-47.917%
2026-06-25	380.0500	380.0500	380.0500	380.0500	-2.671%	3	1,317	-47.375%
2026-06-24	362.5500	391.4000	359.7000	390.4800	+13.989%	145	1,317	-48.781%
2026-06-22	324.5000	342.5600	324.5000	342.5600	-0.546%	107	1,230	-41.616%
2026-06-18	344.4400	344.4400	344.4400	344.4400	-1.105%	1	1,150	-41.935%
2026-06-17	347.8100	348.2900	347.8100	348.2900	+5.542%	2	1,150	-42.577%
2026-06-16	330.2000	330.2000	330.0000	330.0000	+0.717%	3	1,150	-39.394%
2026-06-15	333.4000	334.0000	327.4000	327.6500	-20.819%	95	1,048	-38.959%
2026-06-10	413.8000	413.8000	413.8000	413.8000	+0.447%	1	1,048	-51.667%
2026-06-09	460.5500	460.5500	411.9600	411.9600	+12.866%	28	1,048	-51.452%
2026-06-08	368.6500	369.8200	365.0000	365.0000	-5.094%	6	1,040	-45.205%
2026-06-05	347.1900	384.5900	347.0400	384.5900	+9.695%	27	1,038	-47.997%
2026-06-04	350.6000	350.6000	350.6000	350.6000	+1.993%	5	1,013	-42.955%
2026-06-03	339.0500	343.7500	339.0500	343.7500	+4.499%	15	1,013	-41.818%
2026-06-02	328.9600	328.9600	328.9500	328.9500	+1.091%	20	999	-39.200%
2026-06-01	333.8000	333.8000	325.3400	325.4000	-1.994%	57	999	-38.537%
2026-05-29	334.1000	334.1000	332.0200	332.0200	-5.943%	6	957	-39.763%
2026-05-28	353.0000	353.0000	353.0000	353.0000	-0.843%	3	952	-43.343%
2026-05-27	356.0000	356.0000	356.0000	356.0000	-1.056%	10	952	-43.820%
2026-05-26	360.1200	360.1200	359.8000	359.8000	-1.753%	6	887	-44.414%
2026-05-22	365.6000	366.2200	365.4000	366.2200	-3.889%	3	887	-45.388%
2026-05-21	380.9700	381.0400	380.9700	381.0400	-6.676%	8	887	-47.512%
2026-05-19	409.0000	409.2000	408.3000	408.3000	+6.885%	3	887	-51.016%
2026-05-14	395.3400	395.3400	382.0000	382.0000	-8.939%	88	878	-47.644%
2026-05-13	419.5000	419.5000	419.5000	419.5000	-0.898%	1	844	-52.324%
2026-05-12	424.0000	424.0000	423.3000	423.3000	+2.000%	2	844	-52.752%
2026-05-11	415.0000	415.0000	415.0000	415.0000	-0.322%	1	844	-51.807%
2026-05-08	418.6900	418.7800	416.3400	416.3400	-3.781%	36	845	-51.962%
2026-05-07	434.1000	434.4000	432.7000	432.7000	+1.167%	4	847	-53.779%
2026-05-06	427.7100	427.7100	427.7100	427.7100	-6.571%	24	844	-53.239%
2026-05-05	458.1300	458.2000	457.6300	457.7900	+0.107%	62	820	-56.312%
2026-05-01	457.3000	457.3000	457.3000	457.3000	-10.437%	507	316	-56.265%
2026-04-24	510.5900	510.5900	510.5900	510.5900	-5.551%	1	316	-60.830%
2026-04-21	552.3900	552.9600	538.8900	540.6000	+2.425%	28	309	-63.004%
2026-04-20	527.7400	527.8600	527.6700	527.8000	+2.585%	4	309	-62.107%
2026-04-17	514.5000	514.5000	514.5000	514.5000	-8.272%	105	309	-61.127%
2026-04-16	560.8000	560.9000	560.8000	560.9000	-3.009%	16	204	-64.343%
2026-04-15	578.3000	578.3000	578.3000	578.3000	-42.901%	2	188	-65.416%
2026-03-30	1,012.8000	1,012.8000	1,012.8000	1,012.8000	+28.497%	1	186	-80.253%
2026-03-12	771.2000	788.3700	771.2000	788.1900	+7.040%	9	186	-74.625%
2026-03-11	735.8000	736.3500	735.8000	736.3500	+5.417%	2	181	-72.839%
2026-03-10	700.1300	700.1300	698.5100	698.5100	-0.342%	2	179	-71.368%
2026-03-05	700.9100	700.9100	700.9100	700.9100	-4.619%	1	179	-71.466%
2026-03-03	734.8500	734.8500	734.8500	734.8500	+9.509%	1	178	-72.784%
2026-03-02	671.0400	671.0400	671.0400	671.0400	-2.092%	1	178	-70.196%
2026-02-27	682.4500	685.3800	682.4500	685.3800	+2.893%	2	177	-70.819%
2026-02-26	666.1100	666.1100	666.1100	666.1100	+1.256%	81	176	-69.975%
2026-02-24	700.4000	700.4000	657.8500	657.8500	-3.826%	11	95	-69.598%
2026-02-23	687.4100	697.9500	684.0200	684.0200	+5.013%	13	84	-70.761%
2026-02-20	649.2100	651.3700	649.2100	651.3700	-3.136%	3	71	-69.295%
2026-02-18	678.5500	678.5500	647.9000	672.4600	-1.363%	5	68	-70.258%
2026-02-17	681.7500	681.7500	681.7500	681.7500	-3.917%	1	69	-70.664%
2026-02-13	709.5400	709.5400	709.5400	709.5400	+3.758%	20	49	-71.813%
2026-02-12	677.2400	685.4200	675.0600	683.8400	+9.954%	4	49	-70.753%
2026-02-11	623.7100	626.5800	619.3900	621.9300	-0.568%	5	45	-67.842%
2026-02-10	615.1800	625.4800	614.9400	625.4800	-3.386%	4	40	-68.025%
2026-02-04	647.4000	647.4000	647.4000	647.4000	-0.420%	1	36	-69.107%
2026-02-03	658.1300	658.1300	650.1300	650.1300	+2.121%	3	36	-69.237%
2026-01-30	636.6300	636.6300	636.6300	636.6300	+4.623%	20	33	-68.585%
2026-01-28	608.4400	608.5000	608.4400	608.5000	-0.959%	2	13	-67.132%
2026-01-26	614.3900	614.3900	614.3900	614.3900	-2.566%	1	13	-67.447%
2026-01-22	630.5700	630.5700	630.5700	630.5700	-5.773%	2	12	-68.283%
2026-01-20	679.0700	679.6400	669.2000	669.2000	0.000%	12	11	-70.114%

.dark-mode .JptdCP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JptdCP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219P7500SPX Feb 19 2027 7500.00 Put (SPX270219P07500000)option OPRA

SPX20270219P7500
SPX Feb 19 2027 7500.00 Put (SPX270219P07500000)
option OPRA