SPX270219P07575000
SPX Feb 19 2027 7575.00 Put
optionOPRA
EODOct 27, 2026
173.63USD-19.429%(-41.87)407Vol788OI
SPX270219P07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 174.08 | 174.12 | 173.63 | 173.63 | -19.429% | 407 | 391 | 0.000% |
| 2026-10-23 | 225.11 | 225.11 | 215.50 | 215.50 | +2.835% | 6 | 389 | -19.429% |
| 2026-10-22 | 209.56 | 209.56 | 209.56 | 209.56 | +29.598% | 4 | 393 | -17.145% |
| 2026-10-21 | 164.80 | 164.90 | 161.70 | 161.70 | -16.979% | 46 | 431 | +7.378% |
| 2026-10-20 | 194.77 | 194.77 | 194.77 | 194.77 | -0.790% | 1 | 432 | -10.854% |
| 2026-10-16 | 196.32 | 196.32 | 196.32 | 196.32 | +9.615% | 1 | 432 | -11.558% |
| 2026-10-14 | 169.24 | 179.10 | 169.24 | 179.10 | +15.147% | 3 | 433 | -3.054% |
| 2026-10-13 | 155.54 | 155.54 | 155.54 | 155.54 | +1.000% | 4 | 433 | +11.630% |
| 2026-10-06 | 154.10 | 154.50 | 154.00 | 154.00 | -18.120% | 22 | 443 | +12.747% |
| 2026-10-02 | 188.08 | 188.08 | 188.08 | 188.08 | -8.655% | 4 | 439 | -7.683% |
| 2026-10-01 | 211.44 | 211.44 | 205.90 | 205.90 | +8.855% | 32 | 463 | -15.673% |
| 2026-09-30 | 190.80 | 190.80 | 189.15 | 189.15 | -9.189% | 30 | 491 | -8.205% |
| 2026-09-24 | 208.29 | 208.29 | 208.29 | 208.29 | +7.118% | 1 | 490 | -16.640% |
| 2026-09-23 | 192.85 | 194.45 | 192.85 | 194.45 | +3.211% | 240 | 250 | -10.707% |
| 2026-09-21 | 190.45 | 190.45 | 188.40 | 188.40 | -15.101% | 19 | 264 | -7.840% |
| 2026-09-18 | 221.91 | 221.91 | 221.91 | 221.91 | +0.822% | 15 | 264 | -21.757% |
| 2026-09-17 | 225.20 | 225.20 | 220.10 | 220.10 | -18.611% | 138 | 150 | -21.113% |
| 2026-09-16 | 238.04 | 270.43 | 238.04 | 270.43 | +10.348% | 3 | 149 | -35.795% |
| 2026-09-15 | 245.07 | 245.07 | 245.07 | 245.07 | +10.942% | 1 | 149 | -29.151% |
| 2026-09-11 | 223.03 | 223.03 | 218.40 | 220.90 | -7.824% | 17 | 153 | -21.399% |
| 2026-09-09 | 235.21 | 239.68 | 235.21 | 239.65 | +9.931% | 10 | 152 | -27.549% |
| 2026-09-08 | 214.39 | 220.80 | 212.85 | 218.00 | -7.274% | 32 | 180 | -20.353% |
| 2026-09-01 | 230.70 | 235.10 | 230.70 | 235.10 | +5.696% | 2 | 179 | -26.146% |
| 2026-08-31 | 222.40 | 222.43 | 222.40 | 222.43 | -5.268% | 17 | 166 | -21.939% |
| 2026-08-26 | 234.80 | 234.80 | 234.80 | 234.80 | -5.513% | 1 | 167 | -26.052% |
| 2026-08-24 | 248.50 | 248.50 | 248.50 | 248.50 | +2.963% | 1 | 167 | -30.129% |
| 2026-08-21 | 241.35 | 241.35 | 241.35 | 241.35 | -1.586% | 1 | 166 | -28.059% |
| 2026-08-19 | 245.24 | 245.24 | 245.24 | 245.24 | -1.391% | 2 | 165 | -29.200% |
| 2026-08-18 | 247.57 | 249.40 | 247.57 | 248.70 | +8.550% | 6 | 163 | -30.185% |
| 2026-08-13 | 230.00 | 230.00 | 229.10 | 229.11 | -3.166% | 7 | 163 | -24.215% |
| 2026-08-12 | 240.70 | 240.70 | 236.60 | 236.60 | -4.520% | 2 | 165 | -26.615% |
| 2026-08-11 | 247.80 | 247.80 | 247.80 | 247.80 | -0.840% | 2 | 164 | -29.931% |
| 2026-08-06 | 247.56 | 250.56 | 246.24 | 249.90 | +2.565% | 45 | 125 | -30.520% |
| 2026-08-05 | 244.35 | 247.05 | 243.65 | 243.65 | -1.607% | 40 | 125 | -28.738% |
| 2026-08-04 | 248.55 | 248.55 | 247.63 | 247.63 | -14.522% | 16 | 125 | -29.883% |
| 2026-08-03 | 292.43 | 293.16 | 289.70 | 289.70 | -12.951% | 21 | 121 | -40.066% |
| 2026-07-31 | 327.50 | 332.80 | 326.90 | 332.80 | -3.787% | 10 | 112 | -47.828% |
| 2026-07-28 | 346.19 | 346.19 | 345.90 | 345.90 | +0.436% | 2 | 112 | -49.803% |
| 2026-07-27 | 344.40 | 344.40 | 344.40 | 344.40 | -2.159% | 1 | 111 | -49.585% |
| 2026-07-24 | 367.80 | 367.80 | 352.00 | 352.00 | +11.491% | 16 | 101 | -50.673% |
| 2026-07-16 | 315.72 | 315.72 | 315.72 | 315.72 | -1.461% | 1 | 100 | -45.005% |
| 2026-07-15 | 320.40 | 320.40 | 320.40 | 320.40 | -17.124% | 1 | 99 | -45.808% |
| 2026-06-24 | 401.50 | 407.50 | 386.60 | 386.60 | -18.415% | 8 | 94 | -55.088% |
| 2026-06-10 | 473.86 | 473.86 | 473.86 | 473.86 | +16.841% | 20 | 94 | -63.358% |
| 2026-06-05 | 404.23 | 405.56 | 404.23 | 405.56 | +13.615% | 22 | 72 | -57.188% |
| 2026-06-03 | 356.71 | 356.96 | 356.71 | 356.96 | +3.677% | 2 | 72 | -51.359% |
| 2026-06-01 | 351.10 | 351.10 | 344.30 | 344.30 | -1.544% | 5 | 72 | -49.570% |
| 2026-05-29 | 349.70 | 349.70 | 349.70 | 349.70 | -4.401% | 1 | 71 | -50.349% |
| 2026-05-28 | 370.00 | 370.00 | 365.80 | 365.80 | -5.282% | 6 | 70 | -52.534% |
| 2026-05-27 | 386.20 | 386.20 | 386.20 | 386.20 | -1.177% | 1 | 69 | -55.041% |
| 2026-05-22 | 390.80 | 390.80 | 390.80 | 390.80 | -4.004% | 1 | 68 | -55.571% |
| 2026-05-14 | 413.34 | 414.80 | 407.10 | 407.10 | -8.496% | 87 | 44 | -57.350% |
| 2026-05-11 | 434.00 | 444.90 | 433.90 | 444.90 | -4.793% | 25 | 15 | -60.973% |
| 2026-05-06 | 467.30 | 467.30 | 467.30 | 467.30 | -8.820% | 9 | 6 | -62.844% |
| 2026-04-30 | 513.16 | 513.16 | 512.50 | 512.50 | -16.842% | 8 | 6 | -66.121% |
| 2026-04-15 | 618.40 | 618.40 | 616.30 | 616.30 | 0.000% | 6 | 6 | -71.827% |