SPX270219P07525000
SPX Feb 19 2027 7525.00 Put
optionOPRA
EODOct 26, 2026
173.03USD-6.833%(-12.69)1Vol285OI
SPX270219P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 173.03 | 173.03 | 173.03 | 173.03 | -6.833% | 1 | 286 | 0.000% |
| 2026-10-22 | 189.00 | 189.00 | 185.72 | 185.72 | +16.490% | 5 | 282 | -6.833% |
| 2026-10-21 | 160.02 | 160.02 | 159.43 | 159.43 | +9.725% | 2 | 280 | +8.530% |
| 2026-10-13 | 145.30 | 145.30 | 145.30 | 145.30 | -8.731% | 15 | 265 | +19.085% |
| 2026-10-07 | 159.20 | 159.20 | 159.20 | 159.20 | -12.508% | 2 | 264 | +8.687% |
| 2026-09-30 | 181.73 | 181.96 | 181.70 | 181.96 | -15.091% | 75 | 192 | -4.908% |
| 2026-09-18 | 214.30 | 214.30 | 214.30 | 214.30 | +3.928% | 1 | 191 | -19.258% |
| 2026-09-17 | 206.20 | 206.20 | 206.20 | 206.20 | -5.326% | 1 | 191 | -16.086% |
| 2026-09-14 | 224.54 | 224.54 | 217.80 | 217.80 | -0.115% | 7 | 192 | -20.556% |
| 2026-09-09 | 218.05 | 218.05 | 218.05 | 218.05 | +6.913% | 1 | 192 | -20.647% |
| 2026-09-08 | 202.83 | 204.72 | 199.50 | 203.95 | +5.058% | 40 | 199 | -15.161% |
| 2026-09-04 | 194.17 | 194.17 | 194.13 | 194.13 | +4.489% | 6 | 199 | -10.869% |
| 2026-09-03 | 185.95 | 185.95 | 185.77 | 185.79 | -11.046% | 12 | 199 | -6.868% |
| 2026-09-02 | 208.86 | 208.86 | 208.86 | 208.86 | -7.869% | 2 | 201 | -17.155% |
| 2026-09-01 | 215.60 | 226.70 | 215.60 | 226.70 | +7.253% | 3 | 198 | -23.674% |
| 2026-08-31 | 211.37 | 211.37 | 211.37 | 211.37 | +2.259% | 8 | 192 | -18.139% |
| 2026-08-28 | 195.10 | 207.62 | 195.10 | 206.70 | +1.697% | 11 | 187 | -16.289% |
| 2026-08-27 | 203.25 | 203.25 | 203.25 | 203.25 | -7.723% | 4 | 191 | -14.868% |
| 2026-08-26 | 220.30 | 220.30 | 220.26 | 220.26 | -4.814% | 2 | 191 | -21.443% |
| 2026-08-24 | 231.40 | 231.40 | 231.40 | 231.40 | +1.048% | 1 | 191 | -25.225% |
| 2026-08-21 | 233.56 | 233.56 | 226.86 | 229.00 | -4.663% | 29 | 185 | -24.441% |
| 2026-08-20 | 235.44 | 240.20 | 235.44 | 240.20 | +6.993% | 6 | 180 | -27.964% |
| 2026-08-19 | 226.10 | 226.10 | 222.80 | 224.50 | -4.630% | 17 | 171 | -22.927% |
| 2026-08-18 | 236.10 | 236.20 | 235.20 | 235.40 | +8.911% | 5 | 171 | -26.495% |
| 2026-08-13 | 216.10 | 216.14 | 216.10 | 216.14 | -5.706% | 2 | 171 | -19.945% |
| 2026-08-11 | 229.07 | 229.22 | 229.01 | 229.22 | -0.369% | 12 | 177 | -24.514% |
| 2026-08-07 | 229.65 | 230.07 | 229.65 | 230.07 | -1.688% | 2 | 176 | -24.792% |
| 2026-08-06 | 234.20 | 234.20 | 234.02 | 234.02 | +0.706% | 2 | 175 | -26.062% |
| 2026-08-05 | 230.55 | 234.50 | 230.50 | 232.38 | -24.723% | 19 | 179 | -25.540% |
| 2026-07-31 | 310.20 | 317.20 | 308.70 | 308.70 | -14.935% | 9 | 170 | -43.949% |
| 2026-07-29 | 363.40 | 363.40 | 362.90 | 362.90 | -0.223% | 16 | 165 | -52.320% |
| 2026-07-23 | 352.38 | 363.71 | 352.38 | 363.71 | +16.079% | 5 | 165 | -52.426% |
| 2026-07-21 | 313.33 | 313.33 | 313.33 | 313.33 | -6.273% | 1 | 165 | -44.777% |
| 2026-07-20 | 334.30 | 334.30 | 334.30 | 334.30 | +7.447% | 1 | 165 | -48.241% |
| 2026-07-16 | 300.07 | 311.13 | 300.07 | 311.13 | +1.627% | 6 | 160 | -44.387% |
| 2026-07-15 | 306.15 | 306.15 | 306.15 | 306.15 | -0.999% | 1 | 160 | -43.482% |
| 2026-07-14 | 309.24 | 309.24 | 309.24 | 309.24 | +3.293% | 1 | 160 | -44.047% |
| 2026-07-10 | 306.78 | 306.78 | 299.38 | 299.38 | -3.693% | 6 | 155 | -42.204% |
| 2026-07-09 | 312.66 | 312.66 | 310.86 | 310.86 | -12.271% | 5 | 150 | -44.338% |
| 2026-07-08 | 349.39 | 354.34 | 349.25 | 354.34 | -13.273% | 4 | 152 | -51.168% |
| 2026-06-26 | 394.60 | 408.57 | 394.60 | 408.57 | +4.531% | 34 | 167 | -57.650% |
| 2026-06-25 | 389.94 | 390.86 | 389.82 | 390.86 | +6.097% | 10 | 162 | -55.731% |
| 2026-06-24 | 387.60 | 387.60 | 368.40 | 368.40 | +7.836% | 37 | 151 | -53.032% |
| 2026-06-18 | 341.69 | 341.69 | 341.63 | 341.63 | -16.234% | 2 | 152 | -49.352% |
| 2026-06-09 | 407.75 | 407.84 | 407.75 | 407.84 | +18.696% | 2 | 152 | -57.574% |
| 2026-06-03 | 343.60 | 344.00 | 343.50 | 343.60 | +4.374% | 8 | 145 | -49.642% |
| 2026-06-01 | 335.00 | 335.00 | 329.20 | 329.20 | -2.661% | 2 | 144 | -47.439% |
| 2026-05-29 | 338.50 | 338.50 | 338.20 | 338.20 | -6.342% | 2 | 144 | -48.838% |
| 2026-05-28 | 361.10 | 361.10 | 360.70 | 361.10 | -1.942% | 33 | 142 | -52.083% |
| 2026-05-27 | 368.25 | 368.25 | 368.25 | 368.25 | +1.287% | 3 | 139 | -53.013% |
| 2026-05-26 | 363.52 | 363.57 | 363.52 | 363.57 | -2.737% | 116 | 166 | -52.408% |
| 2026-05-22 | 373.80 | 373.80 | 373.80 | 373.80 | -4.060% | 1 | 166 | -53.711% |
| 2026-05-21 | 389.86 | 389.86 | 389.62 | 389.62 | -9.332% | 2 | 165 | -55.590% |
| 2026-05-19 | 430.20 | 430.20 | 429.72 | 429.72 | +10.128% | 2 | 164 | -59.734% |
| 2026-05-14 | 396.99 | 397.67 | 390.20 | 390.20 | -8.210% | 58 | 148 | -55.656% |
| 2026-05-11 | 415.70 | 425.10 | 415.60 | 425.10 | -0.415% | 34 | 140 | -59.297% |
| 2026-05-08 | 429.29 | 429.80 | 426.49 | 426.87 | -5.369% | 46 | 119 | -59.465% |
| 2026-05-06 | 450.89 | 451.09 | 450.89 | 451.09 | -3.597% | 118 | 4 | -61.642% |
| 2026-05-05 | 467.99 | 467.99 | 467.92 | 467.92 | 0.000% | 8 | 0 | -63.021% |