SPX270219P07550000
SPX Feb 19 2027 7550.00 Put
optionOPRA
EODOct 28, 2026
156.17USD-8.308%(-14.15)11Vol1,840OI
SPX270219P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 168.82 | 168.82 | 156.17 | 156.17 | -8.308% | 11 | 1,830 | 0.000% |
| 2026-10-27 | 176.18 | 176.18 | 169.78 | 170.32 | -3.474% | 217 | 1,730 | -8.308% |
| 2026-10-26 | 191.90 | 191.90 | 176.45 | 176.45 | -15.932% | 119 | 1,710 | -11.493% |
| 2026-10-23 | 200.15 | 209.89 | 200.15 | 209.89 | +2.012% | 6 | 1,711 | -25.594% |
| 2026-10-22 | 203.55 | 205.75 | 203.20 | 205.75 | +31.185% | 534 | 1,846 | -24.097% |
| 2026-10-21 | 161.56 | 161.56 | 156.84 | 156.84 | -16.685% | 31 | 1,846 | -0.427% |
| 2026-10-16 | 159.42 | 202.62 | 159.42 | 188.25 | +9.959% | 11 | 1,845 | -17.041% |
| 2026-10-15 | 184.53 | 184.53 | 171.20 | 171.20 | -2.171% | 58 | 1,805 | -8.779% |
| 2026-10-14 | 159.00 | 175.00 | 159.00 | 175.00 | +16.140% | 231 | 1,641 | -10.760% |
| 2026-10-13 | 150.68 | 150.68 | 150.68 | 150.68 | +0.554% | 1 | 1,640 | +3.643% |
| 2026-10-12 | 149.94 | 149.94 | 149.85 | 149.85 | -11.137% | 2 | 1,638 | +4.218% |
| 2026-10-08 | 160.22 | 168.63 | 157.04 | 168.63 | +8.235% | 4 | 1,638 | -7.389% |
| 2026-10-07 | 161.99 | 164.30 | 155.60 | 155.80 | +3.104% | 687 | 998 | +0.237% |
| 2026-10-06 | 153.84 | 153.84 | 151.11 | 151.11 | -10.533% | 66 | 1,011 | +3.349% |
| 2026-10-05 | 174.41 | 175.00 | 168.90 | 168.90 | -13.870% | 442 | 623 | -7.537% |
| 2026-10-01 | 205.80 | 205.80 | 196.10 | 196.10 | +4.659% | 6 | 622 | -20.362% |
| 2026-09-30 | 187.37 | 187.37 | 187.37 | 187.37 | -3.018% | 1 | 622 | -16.652% |
| 2026-09-28 | 193.20 | 193.20 | 193.20 | 193.20 | +8.723% | 10 | 619 | -19.167% |
| 2026-09-25 | 177.50 | 177.70 | 177.50 | 177.70 | +1.986% | 4 | 619 | -12.116% |
| 2026-09-23 | 174.24 | 174.24 | 174.24 | 174.24 | +1.859% | 20 | 619 | -10.371% |
| 2026-09-22 | 171.06 | 171.06 | 171.06 | 171.06 | -2.396% | 20 | 639 | -8.705% |
| 2026-09-21 | 175.47 | 175.47 | 175.26 | 175.26 | -17.252% | 19 | 636 | -10.892% |
| 2026-09-17 | 211.80 | 211.80 | 211.80 | 211.80 | -7.777% | 1 | 636 | -26.265% |
| 2026-09-16 | 229.66 | 229.66 | 229.66 | 229.66 | -3.268% | 2 | 636 | -31.999% |
| 2026-09-15 | 240.44 | 240.44 | 237.42 | 237.42 | +6.936% | 56 | 586 | -34.222% |
| 2026-09-14 | 233.79 | 233.79 | 222.02 | 222.02 | +3.371% | 125 | 567 | -29.659% |
| 2026-09-11 | 214.23 | 214.78 | 213.03 | 214.78 | -12.148% | 38 | 549 | -27.288% |
| 2026-09-10 | 238.85 | 244.63 | 238.85 | 244.48 | +6.125% | 30 | 549 | -36.122% |
| 2026-09-09 | 221.89 | 230.37 | 221.10 | 230.37 | +9.128% | 45 | 578 | -32.209% |
| 2026-09-08 | 207.60 | 211.55 | 205.95 | 211.10 | +7.452% | 73 | 578 | -26.021% |
| 2026-09-04 | 196.46 | 196.46 | 196.46 | 196.46 | +2.153% | 6 | 578 | -20.508% |
| 2026-09-03 | 194.54 | 194.54 | 192.11 | 192.32 | -17.724% | 6 | 574 | -18.797% |
| 2026-09-01 | 223.94 | 233.75 | 222.07 | 233.75 | +16.178% | 47 | 614 | -33.189% |
| 2026-08-28 | 199.71 | 201.20 | 199.71 | 201.20 | -5.130% | 21 | 565 | -22.381% |
| 2026-08-27 | 209.72 | 212.08 | 209.64 | 212.08 | -9.449% | 265 | 391 | -26.363% |
| 2026-08-21 | 234.21 | 234.21 | 234.21 | 234.21 | -5.675% | 2 | 391 | -33.321% |
| 2026-08-20 | 243.40 | 248.30 | 243.40 | 248.30 | +8.145% | 23 | 388 | -37.104% |
| 2026-08-19 | 238.54 | 238.54 | 228.90 | 229.60 | -5.085% | 19 | 377 | -31.982% |
| 2026-08-18 | 243.36 | 243.36 | 241.90 | 241.90 | +10.416% | 12 | 376 | -35.440% |
| 2026-08-13 | 219.14 | 219.14 | 219.08 | 219.08 | -9.359% | 2 | 376 | -28.716% |
| 2026-08-11 | 233.10 | 241.70 | 233.05 | 241.70 | -1.700% | 37 | 375 | -35.387% |
| 2026-08-06 | 237.46 | 245.88 | 237.45 | 245.88 | +1.352% | 15 | 372 | -36.485% |
| 2026-08-05 | 242.60 | 242.60 | 242.60 | 242.60 | -1.278% | 1 | 372 | -35.627% |
| 2026-08-04 | 253.44 | 253.66 | 245.74 | 245.74 | -11.118% | 30 | 362 | -36.449% |
| 2026-08-03 | 278.00 | 278.00 | 275.73 | 276.48 | -12.782% | 20 | 361 | -43.515% |
| 2026-07-31 | 318.50 | 325.70 | 315.10 | 317.00 | -9.892% | 25 | 343 | -50.735% |
| 2026-07-30 | 368.40 | 368.40 | 351.80 | 351.80 | +1.770% | 4 | 343 | -55.608% |
| 2026-07-27 | 345.68 | 345.68 | 345.68 | 345.68 | +0.635% | 3 | 346 | -54.822% |
| 2026-07-24 | 343.52 | 343.52 | 343.50 | 343.50 | -4.935% | 3 | 346 | -54.536% |
| 2026-07-23 | 361.33 | 361.33 | 361.33 | 361.33 | +12.110% | 1 | 345 | -56.779% |
| 2026-07-21 | 321.11 | 322.30 | 320.93 | 322.30 | -8.544% | 9 | 348 | -51.545% |
| 2026-07-17 | 353.58 | 353.58 | 352.41 | 352.41 | +9.799% | 4 | 346 | -55.685% |
| 2026-07-16 | 319.08 | 320.97 | 319.08 | 320.96 | +5.164% | 7 | 340 | -51.343% |
| 2026-07-15 | 305.20 | 305.20 | 305.20 | 305.20 | -3.464% | 12 | 328 | -48.830% |
| 2026-07-14 | 317.14 | 317.14 | 316.15 | 316.15 | -2.462% | 13 | 315 | -50.603% |
| 2026-07-06 | 323.75 | 325.32 | 323.75 | 324.13 | -4.160% | 40 | 291 | -51.819% |
| 2026-07-01 | 330.96 | 338.20 | 330.96 | 338.20 | -15.745% | 3 | 292 | -53.823% |
| 2026-06-24 | 394.86 | 401.40 | 374.35 | 401.40 | +15.945% | 46 | 284 | -61.094% |
| 2026-06-16 | 346.20 | 346.20 | 346.20 | 346.20 | -12.290% | 2 | 284 | -54.890% |
| 2026-06-12 | 394.70 | 394.71 | 394.70 | 394.71 | -0.479% | 30 | 266 | -60.434% |
| 2026-06-05 | 396.61 | 396.61 | 396.61 | 396.61 | +10.971% | 2 | 266 | -60.624% |
| 2026-06-04 | 357.40 | 357.40 | 357.40 | 357.40 | +4.595% | 100 | 166 | -56.304% |
| 2026-06-01 | 348.22 | 348.26 | 341.70 | 341.70 | -0.058% | 5 | 166 | -54.296% |
| 2026-05-29 | 346.41 | 346.41 | 341.90 | 341.90 | -9.202% | 2 | 165 | -54.323% |
| 2026-05-27 | 376.55 | 376.55 | 376.55 | 376.55 | +0.644% | 3 | 187 | -58.526% |
| 2026-05-26 | 374.43 | 374.43 | 374.14 | 374.14 | -2.109% | 4 | 186 | -58.259% |
| 2026-05-22 | 382.20 | 382.20 | 382.20 | 382.20 | -4.028% | 127 | 118 | -59.139% |
| 2026-05-21 | 398.44 | 398.51 | 398.19 | 398.24 | -0.160% | 4 | 118 | -60.785% |
| 2026-05-14 | 405.74 | 406.34 | 397.80 | 398.88 | -8.346% | 69 | 74 | -60.848% |
| 2026-05-11 | 424.80 | 435.20 | 424.60 | 435.20 | -0.651% | 35 | 51 | -64.115% |
| 2026-05-08 | 438.86 | 438.86 | 438.03 | 438.05 | -8.367% | 92 | 11 | -64.349% |
| 2026-05-05 | 478.05 | 478.05 | 478.05 | 478.05 | -11.011% | 8 | 8 | -67.332% |
| 2026-04-28 | 537.20 | 537.20 | 537.20 | 537.20 | -6.013% | 2 | 8 | -70.929% |
| 2026-04-21 | 574.00 | 574.00 | 571.57 | 571.57 | -2.778% | 4 | 6 | -72.677% |
| 2026-04-16 | 587.90 | 587.90 | 587.90 | 587.90 | -2.536% | 2 | 4 | -73.436% |
| 2026-04-15 | 603.20 | 603.20 | 603.20 | 603.20 | -14.368% | 2 | 2 | -74.110% |
| 2026-01-20 | 705.09 | 705.09 | 704.41 | 704.41 | 0.000% | 2 | 1 | -77.830% |