SPX270219P07500000
SPX Feb 19 2027 7500.00 Put
optionOPRA
EODOct 28, 2026
151.40USD-3.579%(-5.62)101Vol9,719OI
SPX270219P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 153.04 | 153.04 | 151.40 | 151.40 | -3.579% | 101 | 9,619 | 0.000% |
| 2026-10-27 | 162.00 | 169.00 | 156.00 | 157.02 | -8.741% | 1,227 | 8,618 | -3.579% |
| 2026-10-26 | 175.51 | 175.60 | 164.99 | 172.06 | -11.286% | 139 | 8,501 | -12.007% |
| 2026-10-23 | 185.00 | 193.95 | 185.00 | 193.95 | +8.201% | 453 | 8,340 | -21.939% |
| 2026-10-22 | 175.20 | 193.45 | 175.20 | 179.25 | +21.955% | 329 | 8,442 | -15.537% |
| 2026-10-21 | 156.50 | 156.50 | 146.04 | 146.98 | -8.258% | 717 | 8,306 | +3.007% |
| 2026-10-20 | 154.63 | 160.53 | 154.63 | 160.21 | -3.847% | 32 | 8,290 | -5.499% |
| 2026-10-19 | 157.50 | 168.28 | 157.50 | 166.62 | -7.802% | 10 | 8,290 | -9.135% |
| 2026-10-16 | 147.14 | 195.00 | 147.14 | 180.72 | +14.156% | 1,522 | 8,372 | -16.224% |
| 2026-10-15 | 166.92 | 166.92 | 155.45 | 158.31 | -4.101% | 35 | 8,356 | -4.365% |
| 2026-10-14 | 146.34 | 166.16 | 146.34 | 165.08 | +19.226% | 2,511 | 8,297 | -8.287% |
| 2026-10-13 | 142.16 | 142.16 | 138.46 | 138.46 | -1.135% | 4 | 8,293 | +9.346% |
| 2026-10-12 | 138.90 | 140.05 | 138.90 | 140.05 | -0.256% | 90 | 8,248 | +8.104% |
| 2026-10-09 | 143.44 | 143.44 | 140.04 | 140.41 | -7.922% | 294 | 8,506 | +7.827% |
| 2026-10-08 | 151.04 | 165.56 | 151.04 | 152.49 | +5.595% | 10 | 8,502 | -0.715% |
| 2026-10-07 | 151.15 | 156.32 | 143.71 | 144.41 | +3.076% | 787 | 8,035 | +4.840% |
| 2026-10-06 | 144.21 | 144.31 | 137.59 | 140.10 | -8.167% | 1,403 | 7,305 | +8.066% |
| 2026-10-05 | 162.68 | 162.68 | 150.00 | 152.56 | -8.887% | 580 | 6,828 | -0.760% |
| 2026-10-02 | 172.84 | 172.84 | 167.18 | 167.44 | -11.271% | 132 | 6,730 | -9.580% |
| 2026-10-01 | 199.71 | 202.90 | 188.71 | 188.71 | +5.466% | 205 | 6,547 | -19.771% |
| 2026-09-30 | 172.48 | 178.93 | 171.32 | 178.93 | -0.853% | 315 | 6,281 | -15.386% |
| 2026-09-29 | 174.47 | 185.28 | 174.47 | 180.47 | +1.019% | 2,201 | 4,517 | -16.108% |
| 2026-09-28 | 173.85 | 184.99 | 171.93 | 178.65 | +7.620% | 1,549 | 3,231 | -15.253% |
| 2026-09-25 | 170.60 | 172.20 | 166.00 | 166.00 | -6.215% | 679 | 2,792 | -8.795% |
| 2026-09-24 | 184.13 | 189.45 | 177.00 | 177.00 | -0.618% | 93 | 2,552 | -14.463% |
| 2026-09-23 | 172.10 | 178.30 | 172.10 | 178.10 | +10.504% | 961 | 2,195 | -14.992% |
| 2026-09-22 | 160.93 | 161.64 | 160.45 | 161.17 | -1.947% | 11 | 2,227 | -6.062% |
| 2026-09-21 | 175.10 | 175.10 | 163.45 | 164.37 | -19.229% | 548 | 1,950 | -7.891% |
| 2026-09-18 | 201.84 | 206.40 | 201.84 | 203.50 | +2.674% | 105 | 1,900 | -25.602% |
| 2026-09-17 | 198.20 | 198.20 | 198.20 | 198.20 | -14.657% | 1 | 1,900 | -23.613% |
| 2026-09-16 | 250.98 | 250.98 | 232.23 | 232.24 | +4.754% | 19 | 1,903 | -34.809% |
| 2026-09-15 | 226.60 | 226.60 | 221.70 | 221.70 | +7.200% | 22 | 1,904 | -31.710% |
| 2026-09-14 | 209.80 | 209.80 | 206.81 | 206.81 | +3.405% | 12 | 1,907 | -26.793% |
| 2026-09-11 | 203.78 | 203.78 | 200.00 | 200.00 | -13.484% | 3 | 1,906 | -24.300% |
| 2026-09-10 | 231.22 | 231.22 | 231.17 | 231.17 | +8.724% | 6 | 1,907 | -34.507% |
| 2026-09-09 | 207.30 | 212.62 | 207.30 | 212.62 | +5.728% | 350 | 2,255 | -28.793% |
| 2026-09-08 | 194.95 | 202.06 | 194.14 | 201.10 | +9.116% | 6 | 2,256 | -24.714% |
| 2026-09-04 | 181.00 | 188.25 | 181.00 | 184.30 | +2.287% | 27 | 2,243 | -17.851% |
| 2026-09-03 | 182.89 | 184.23 | 179.90 | 180.18 | -18.044% | 291 | 2,295 | -15.973% |
| 2026-09-01 | 216.60 | 219.85 | 206.25 | 219.85 | +7.412% | 591 | 2,228 | -31.135% |
| 2026-08-31 | 208.00 | 208.00 | 204.00 | 204.68 | +2.545% | 6 | 2,227 | -26.031% |
| 2026-08-28 | 198.50 | 205.00 | 189.55 | 199.60 | +0.783% | 32 | 2,232 | -24.148% |
| 2026-08-27 | 198.05 | 198.05 | 198.05 | 198.05 | -10.198% | 6 | 2,220 | -23.555% |
| 2026-08-25 | 220.54 | 220.54 | 220.54 | 220.54 | -2.931% | 2 | 2,076 | -31.350% |
| 2026-08-24 | 230.90 | 230.90 | 224.59 | 227.20 | +1.230% | 18 | 2,069 | -33.363% |
| 2026-08-21 | 227.75 | 227.75 | 222.10 | 224.44 | -3.798% | 27 | 2,082 | -32.543% |
| 2026-08-20 | 233.13 | 234.43 | 233.13 | 233.30 | +7.462% | 53 | 2,110 | -35.105% |
| 2026-08-19 | 221.77 | 221.77 | 216.80 | 217.10 | -4.968% | 655 | 1,857 | -30.263% |
| 2026-08-18 | 230.20 | 230.20 | 228.45 | 228.45 | +4.698% | 8 | 1,852 | -33.727% |
| 2026-08-17 | 218.00 | 218.20 | 218.00 | 218.20 | +3.427% | 37 | 1,825 | -30.614% |
| 2026-08-14 | 210.97 | 210.97 | 210.97 | 210.97 | -0.222% | 112 | 1,813 | -28.236% |
| 2026-08-13 | 211.30 | 211.47 | 206.70 | 211.44 | -3.873% | 628 | 1,944 | -28.396% |
| 2026-08-12 | 218.67 | 219.96 | 218.67 | 219.96 | -3.737% | 13 | 1,954 | -31.169% |
| 2026-08-11 | 227.44 | 228.50 | 227.44 | 228.50 | +2.073% | 4 | 1,955 | -33.742% |
| 2026-08-10 | 217.89 | 223.86 | 217.89 | 223.86 | -3.579% | 19 | 1,949 | -32.368% |
| 2026-08-06 | 230.41 | 232.17 | 225.20 | 232.17 | +3.398% | 533 | 1,460 | -34.789% |
| 2026-08-05 | 225.11 | 227.89 | 223.00 | 224.54 | -7.034% | 235 | 1,432 | -32.573% |
| 2026-08-04 | 246.77 | 246.77 | 241.08 | 241.53 | -7.204% | 114 | 1,416 | -37.316% |
| 2026-08-03 | 264.03 | 264.03 | 260.28 | 260.28 | -11.436% | 3 | 1,416 | -41.832% |
| 2026-07-31 | 308.40 | 308.70 | 292.10 | 293.89 | -7.857% | 47 | 1,417 | -48.484% |
| 2026-07-30 | 346.30 | 346.30 | 318.95 | 318.95 | -4.334% | 2 | 1,417 | -52.532% |
| 2026-07-27 | 345.40 | 345.40 | 333.40 | 333.40 | +0.228% | 15 | 1,429 | -54.589% |
| 2026-07-24 | 332.58 | 332.64 | 332.58 | 332.64 | -6.312% | 4 | 1,429 | -54.485% |
| 2026-07-23 | 347.80 | 355.05 | 347.80 | 355.05 | +15.973% | 5 | 1,425 | -57.358% |
| 2026-07-22 | 304.03 | 306.70 | 301.12 | 306.15 | +0.377% | 5 | 1,421 | -50.547% |
| 2026-07-21 | 305.00 | 305.00 | 305.00 | 305.00 | -7.069% | 6 | 1,415 | -50.361% |
| 2026-07-20 | 314.90 | 328.20 | 313.30 | 328.20 | -0.753% | 20 | 1,407 | -53.870% |
| 2026-07-17 | 323.82 | 330.69 | 320.04 | 330.69 | +9.232% | 10 | 1,402 | -54.217% |
| 2026-07-16 | 302.74 | 302.74 | 302.74 | 302.74 | +2.015% | 5 | 1,403 | -49.990% |
| 2026-07-15 | 296.76 | 296.76 | 296.76 | 296.76 | -3.235% | 1 | 1,404 | -48.982% |
| 2026-07-14 | 300.54 | 306.68 | 300.54 | 306.68 | +3.717% | 16 | 1,398 | -50.633% |
| 2026-07-13 | 295.69 | 295.69 | 295.69 | 295.69 | -3.322% | 4 | 1,398 | -48.798% |
| 2026-07-09 | 308.65 | 308.65 | 305.85 | 305.85 | -5.465% | 40 | 1,252 | -50.499% |
| 2026-07-08 | 324.60 | 324.60 | 323.53 | 323.53 | +0.491% | 2 | 1,252 | -53.204% |
| 2026-07-07 | 321.95 | 321.95 | 321.95 | 321.95 | +5.616% | 1 | 1,253 | -52.974% |
| 2026-07-06 | 306.49 | 306.49 | 304.83 | 304.83 | -5.879% | 42 | 1,286 | -50.333% |
| 2026-07-01 | 322.70 | 323.87 | 322.70 | 323.87 | +0.462% | 14 | 1,232 | -53.253% |
| 2026-06-30 | 322.55 | 322.55 | 322.38 | 322.38 | -7.122% | 60 | 1,182 | -53.037% |
| 2026-06-29 | 358.91 | 358.91 | 347.10 | 347.10 | -9.609% | 3 | 1,270 | -56.381% |
| 2026-06-26 | 401.20 | 401.70 | 384.00 | 384.00 | +1.039% | 184 | 1,317 | -60.573% |
| 2026-06-25 | 380.05 | 380.05 | 380.05 | 380.05 | -2.671% | 3 | 1,317 | -60.163% |
| 2026-06-24 | 362.55 | 391.40 | 359.70 | 390.48 | +13.989% | 145 | 1,230 | -61.227% |
| 2026-06-22 | 324.50 | 342.56 | 324.50 | 342.56 | -0.546% | 107 | 1,151 | -55.803% |
| 2026-06-18 | 344.44 | 344.44 | 344.44 | 344.44 | -1.105% | 1 | 1,150 | -56.045% |
| 2026-06-17 | 347.81 | 348.29 | 347.81 | 348.29 | +5.542% | 2 | 1,150 | -56.530% |
| 2026-06-16 | 330.20 | 330.20 | 330.00 | 330.00 | +0.717% | 3 | 1,147 | -54.121% |
| 2026-06-15 | 333.40 | 334.00 | 327.40 | 327.65 | -20.819% | 95 | 1,109 | -53.792% |
| 2026-06-10 | 413.80 | 413.80 | 413.80 | 413.80 | +0.447% | 1 | 1,048 | -63.412% |
| 2026-06-09 | 460.55 | 460.55 | 411.96 | 411.96 | +12.866% | 28 | 1,040 | -63.249% |
| 2026-06-08 | 368.65 | 369.82 | 365.00 | 365.00 | -5.094% | 6 | 1,038 | -58.521% |
| 2026-06-05 | 347.19 | 384.59 | 347.04 | 384.59 | +9.695% | 27 | 1,013 | -60.633% |
| 2026-06-04 | 350.60 | 350.60 | 350.60 | 350.60 | +1.993% | 5 | 1,013 | -56.817% |
| 2026-06-03 | 339.05 | 343.75 | 339.05 | 343.75 | +4.499% | 15 | 999 | -55.956% |
| 2026-06-02 | 328.96 | 328.96 | 328.95 | 328.95 | +1.091% | 20 | 999 | -53.975% |
| 2026-06-01 | 333.80 | 333.80 | 325.34 | 325.40 | -1.994% | 57 | 957 | -53.473% |
| 2026-05-29 | 334.10 | 334.10 | 332.02 | 332.02 | -5.943% | 6 | 952 | -54.400% |
| 2026-05-28 | 353.00 | 353.00 | 353.00 | 353.00 | -0.843% | 3 | 952 | -57.110% |
| 2026-05-27 | 356.00 | 356.00 | 356.00 | 356.00 | -1.056% | 10 | 887 | -57.472% |
| 2026-05-26 | 360.12 | 360.12 | 359.80 | 359.80 | -1.753% | 6 | 887 | -57.921% |
| 2026-05-22 | 365.60 | 366.22 | 365.40 | 366.22 | -3.889% | 3 | 887 | -58.659% |
| 2026-05-21 | 380.97 | 381.04 | 380.97 | 381.04 | -6.676% | 8 | 883 | -60.267% |
| 2026-05-19 | 409.00 | 409.20 | 408.30 | 408.30 | +6.885% | 3 | 880 | -62.919% |
| 2026-05-14 | 395.34 | 395.34 | 382.00 | 382.00 | -8.939% | 88 | 844 | -60.366% |
| 2026-05-13 | 419.50 | 419.50 | 419.50 | 419.50 | -0.898% | 1 | 844 | -63.909% |
| 2026-05-12 | 424.00 | 424.00 | 423.30 | 423.30 | +2.000% | 2 | 845 | -64.233% |
| 2026-05-11 | 415.00 | 415.00 | 415.00 | 415.00 | -0.322% | 1 | 845 | -63.518% |
| 2026-05-08 | 418.69 | 418.78 | 416.34 | 416.34 | -3.781% | 36 | 847 | -63.635% |
| 2026-05-07 | 434.10 | 434.40 | 432.70 | 432.70 | +1.167% | 4 | 844 | -65.010% |
| 2026-05-06 | 427.71 | 427.71 | 427.71 | 427.71 | -6.571% | 24 | 820 | -64.602% |
| 2026-05-05 | 458.13 | 458.20 | 457.63 | 457.79 | +0.107% | 62 | 820 | -66.928% |
| 2026-05-01 | 457.30 | 457.30 | 457.30 | 457.30 | -10.437% | 507 | 316 | -66.893% |
| 2026-04-24 | 510.59 | 510.59 | 510.59 | 510.59 | -5.551% | 1 | 316 | -70.348% |
| 2026-04-21 | 552.39 | 552.96 | 538.89 | 540.60 | +2.425% | 28 | 309 | -71.994% |
| 2026-04-20 | 527.74 | 527.86 | 527.67 | 527.80 | +2.585% | 4 | 309 | -71.315% |
| 2026-04-17 | 514.50 | 514.50 | 514.50 | 514.50 | -8.272% | 105 | 309 | -70.573% |
| 2026-04-16 | 560.80 | 560.90 | 560.80 | 560.90 | -3.009% | 16 | 204 | -73.008% |
| 2026-04-15 | 578.30 | 578.30 | 578.30 | 578.30 | -42.901% | 2 | 188 | -73.820% |
| 2026-03-30 | 1,012.80 | 1,012.80 | 1,012.80 | 1,012.80 | +28.497% | 1 | 186 | -85.051% |
| 2026-03-12 | 771.20 | 788.37 | 771.20 | 788.19 | +7.040% | 9 | 186 | -80.791% |
| 2026-03-11 | 735.80 | 736.35 | 735.80 | 736.35 | +5.417% | 2 | 181 | -79.439% |
| 2026-03-10 | 700.13 | 700.13 | 698.51 | 698.51 | -0.342% | 2 | 179 | -78.325% |
| 2026-03-05 | 700.91 | 700.91 | 700.91 | 700.91 | -4.619% | 1 | 179 | -78.400% |
| 2026-03-03 | 734.85 | 734.85 | 734.85 | 734.85 | +9.509% | 1 | 178 | -79.397% |
| 2026-03-02 | 671.04 | 671.04 | 671.04 | 671.04 | -2.092% | 1 | 178 | -77.438% |
| 2026-02-27 | 682.45 | 685.38 | 682.45 | 685.38 | +2.893% | 2 | 177 | -77.910% |
| 2026-02-26 | 666.11 | 666.11 | 666.11 | 666.11 | +1.256% | 81 | 176 | -77.271% |
| 2026-02-24 | 700.40 | 700.40 | 657.85 | 657.85 | -3.826% | 11 | 95 | -76.986% |
| 2026-02-23 | 687.41 | 697.95 | 684.02 | 684.02 | +5.013% | 13 | 84 | -77.866% |
| 2026-02-20 | 649.21 | 651.37 | 649.21 | 651.37 | -3.136% | 3 | 71 | -76.757% |
| 2026-02-18 | 678.55 | 678.55 | 647.90 | 672.46 | -1.363% | 5 | 68 | -77.486% |
| 2026-02-17 | 681.75 | 681.75 | 681.75 | 681.75 | -3.917% | 1 | 69 | -77.792% |
| 2026-02-13 | 709.54 | 709.54 | 709.54 | 709.54 | +3.758% | 20 | 49 | -78.662% |
| 2026-02-12 | 677.24 | 685.42 | 675.06 | 683.84 | +9.954% | 4 | 49 | -77.860% |
| 2026-02-11 | 623.71 | 626.58 | 619.39 | 621.93 | -0.568% | 5 | 45 | -75.656% |
| 2026-02-10 | 615.18 | 625.48 | 614.94 | 625.48 | -3.386% | 4 | 40 | -75.795% |
| 2026-02-04 | 647.40 | 647.40 | 647.40 | 647.40 | -0.420% | 1 | 36 | -76.614% |
| 2026-02-03 | 658.13 | 658.13 | 650.13 | 650.13 | +2.121% | 3 | 36 | -76.712% |
| 2026-01-30 | 636.63 | 636.63 | 636.63 | 636.63 | +4.623% | 20 | 33 | -76.219% |
| 2026-01-28 | 608.44 | 608.50 | 608.44 | 608.50 | -0.959% | 2 | 13 | -75.119% |
| 2026-01-26 | 614.39 | 614.39 | 614.39 | 614.39 | -2.566% | 1 | 13 | -75.358% |
| 2026-01-22 | 630.57 | 630.57 | 630.57 | 630.57 | -5.773% | 2 | 12 | -75.990% |
| 2026-01-20 | 679.07 | 679.64 | 669.20 | 669.20 | 0.000% | 12 | 11 | -77.376% |