SPX270219P07600000
SPX Feb 19 2027 7600.00 Put
optionOPRA
EODOct 27, 2026
180.49USD-8.696%(-17.19)502Vol5,127OI
SPX270219P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 188.60 | 193.85 | 180.49 | 180.49 | -8.696% | 502 | 4,695 | 0.000% |
| 2026-10-26 | 205.00 | 205.00 | 190.24 | 197.68 | -11.027% | 493 | 4,881 | -8.696% |
| 2026-10-23 | 224.90 | 224.90 | 218.31 | 222.18 | +7.881% | 256 | 4,791 | -18.764% |
| 2026-10-22 | 201.25 | 220.25 | 199.16 | 205.95 | +21.626% | 480 | 4,788 | -12.362% |
| 2026-10-21 | 181.42 | 182.11 | 167.79 | 169.33 | -7.495% | 384 | 4,689 | +6.591% |
| 2026-10-20 | 177.72 | 185.00 | 177.72 | 183.05 | -16.943% | 12 | 4,690 | -1.399% |
| 2026-10-16 | 175.09 | 220.39 | 171.60 | 220.39 | +22.439% | 33 | 4,692 | -18.104% |
| 2026-10-15 | 192.40 | 193.83 | 180.00 | 180.00 | -5.053% | 39 | 4,679 | +0.272% |
| 2026-10-14 | 168.34 | 190.00 | 168.34 | 189.58 | +17.351% | 313 | 4,454 | -4.795% |
| 2026-10-13 | 161.55 | 161.55 | 161.55 | 161.55 | +0.230% | 15 | 4,454 | +11.724% |
| 2026-10-12 | 160.90 | 161.18 | 160.90 | 161.18 | -0.012% | 503 | 4,352 | +11.980% |
| 2026-10-09 | 169.75 | 169.75 | 161.20 | 161.20 | -7.880% | 23 | 4,353 | +11.967% |
| 2026-10-08 | 173.50 | 184.62 | 173.50 | 174.99 | +5.543% | 24 | 4,331 | +3.143% |
| 2026-10-07 | 179.27 | 179.27 | 165.80 | 165.80 | +3.238% | 358 | 4,195 | +8.860% |
| 2026-10-06 | 164.02 | 164.02 | 158.00 | 160.60 | -8.150% | 1,135 | 3,825 | +12.385% |
| 2026-10-05 | 181.21 | 181.21 | 174.85 | 174.85 | -9.778% | 26 | 3,848 | +3.226% |
| 2026-10-02 | 188.41 | 194.50 | 187.73 | 193.80 | -8.416% | 17 | 3,855 | -6.868% |
| 2026-10-01 | 221.81 | 223.15 | 209.50 | 211.61 | +3.219% | 135 | 3,785 | -14.706% |
| 2026-09-30 | 194.24 | 205.01 | 193.26 | 205.01 | -1.252% | 39 | 3,797 | -11.960% |
| 2026-09-29 | 208.15 | 210.25 | 207.32 | 207.61 | +8.622% | 10 | 3,797 | -13.063% |
| 2026-09-25 | 191.33 | 191.33 | 191.13 | 191.13 | -5.414% | 2 | 3,794 | -5.567% |
| 2026-09-24 | 209.30 | 215.27 | 202.07 | 202.07 | +0.193% | 319 | 3,490 | -10.679% |
| 2026-09-23 | 186.54 | 201.68 | 186.54 | 201.68 | +10.825% | 144 | 3,383 | -10.507% |
| 2026-09-22 | 184.20 | 186.34 | 181.98 | 181.98 | -2.465% | 42 | 3,370 | -0.819% |
| 2026-09-21 | 198.10 | 198.10 | 186.19 | 186.58 | -19.868% | 77 | 3,323 | -3.264% |
| 2026-09-18 | 230.80 | 232.84 | 230.80 | 232.84 | +2.217% | 6 | 3,317 | -22.483% |
| 2026-09-17 | 232.32 | 233.25 | 227.47 | 227.79 | -6.070% | 65 | 3,260 | -20.765% |
| 2026-09-16 | 242.53 | 242.53 | 242.51 | 242.51 | -4.222% | 2 | 3,261 | -25.574% |
| 2026-09-15 | 255.10 | 255.10 | 253.20 | 253.20 | +6.998% | 10 | 3,265 | -28.716% |
| 2026-09-14 | 236.00 | 236.64 | 235.50 | 236.64 | +3.291% | 16 | 3,256 | -23.728% |
| 2026-09-11 | 228.20 | 229.10 | 226.64 | 229.10 | -12.923% | 4 | 3,252 | -21.218% |
| 2026-09-10 | 263.28 | 263.28 | 263.10 | 263.10 | +7.226% | 100 | 3,252 | -31.399% |
| 2026-09-09 | 234.64 | 245.37 | 234.57 | 245.37 | +9.179% | 3 | 3,252 | -26.442% |
| 2026-09-08 | 228.00 | 228.00 | 224.74 | 224.74 | +6.588% | 4 | 3,251 | -19.689% |
| 2026-09-04 | 205.30 | 210.85 | 205.30 | 210.85 | -2.700% | 2 | 3,251 | -14.399% |
| 2026-09-03 | 216.70 | 216.70 | 216.70 | 216.70 | -4.948% | 1 | 3,251 | -16.710% |
| 2026-09-02 | 243.45 | 243.45 | 227.98 | 227.98 | -8.110% | 401 | 3,132 | -20.831% |
| 2026-09-01 | 245.20 | 249.60 | 237.92 | 248.10 | +9.706% | 19 | 3,131 | -27.251% |
| 2026-08-31 | 236.20 | 236.20 | 226.15 | 226.15 | +1.222% | 11 | 3,132 | -20.190% |
| 2026-08-28 | 223.42 | 223.42 | 223.42 | 223.42 | -0.454% | 8 | 3,132 | -19.215% |
| 2026-08-27 | 222.86 | 224.57 | 222.86 | 224.44 | -8.054% | 85 | 3,205 | -19.582% |
| 2026-08-26 | 246.04 | 246.04 | 244.10 | 244.10 | -1.254% | 8 | 3,211 | -26.059% |
| 2026-08-25 | 253.80 | 253.80 | 247.20 | 247.20 | -3.362% | 2 | 3,210 | -26.986% |
| 2026-08-24 | 258.82 | 258.82 | 252.56 | 255.80 | +3.016% | 726 | 3,085 | -29.441% |
| 2026-08-21 | 257.19 | 257.19 | 248.07 | 248.31 | -5.080% | 19 | 3,087 | -27.313% |
| 2026-08-20 | 253.76 | 262.52 | 253.76 | 261.60 | +5.124% | 17 | 3,081 | -31.005% |
| 2026-08-19 | 248.46 | 248.85 | 248.46 | 248.85 | -3.397% | 2 | 3,082 | -27.470% |
| 2026-08-18 | 254.60 | 257.60 | 254.60 | 257.60 | +5.126% | 4 | 3,080 | -29.934% |
| 2026-08-17 | 236.16 | 245.04 | 236.16 | 245.04 | +4.508% | 28 | 3,076 | -26.343% |
| 2026-08-13 | 234.47 | 234.47 | 234.47 | 234.47 | -3.550% | 64 | 3,067 | -23.022% |
| 2026-08-12 | 242.44 | 243.10 | 242.44 | 243.10 | -4.629% | 17 | 3,056 | -25.755% |
| 2026-08-11 | 246.11 | 254.90 | 245.55 | 254.90 | +2.411% | 26 | 3,050 | -29.192% |
| 2026-08-10 | 247.31 | 248.90 | 246.01 | 248.90 | +0.728% | 43 | 3,048 | -27.485% |
| 2026-08-07 | 246.90 | 248.40 | 246.60 | 247.10 | -1.851% | 54 | 3,043 | -26.957% |
| 2026-08-05 | 251.93 | 251.93 | 251.46 | 251.76 | -2.286% | 209 | 3,018 | -28.309% |
| 2026-08-04 | 274.86 | 274.86 | 257.65 | 257.65 | -11.226% | 38 | 3,012 | -29.948% |
| 2026-08-03 | 312.17 | 312.17 | 290.23 | 290.23 | -10.533% | 26 | 3,001 | -37.811% |
| 2026-07-31 | 343.70 | 343.70 | 324.40 | 324.40 | -10.977% | 8 | 3,001 | -44.362% |
| 2026-07-30 | 373.20 | 373.20 | 364.40 | 364.40 | -6.993% | 13 | 2,996 | -50.469% |
| 2026-07-29 | 391.80 | 391.80 | 391.80 | 391.80 | +11.354% | 1 | 2,997 | -53.933% |
| 2026-07-28 | 352.75 | 352.75 | 351.85 | 351.85 | -5.391% | 36 | 2,997 | -48.703% |
| 2026-07-27 | 371.90 | 371.90 | 371.90 | 371.90 | +2.948% | 1 | 2,997 | -51.468% |
| 2026-07-24 | 361.25 | 361.25 | 361.25 | 361.25 | -7.597% | 1 | 2,996 | -50.037% |
| 2026-07-23 | 372.40 | 390.95 | 371.08 | 390.95 | +15.290% | 3 | 2,995 | -53.833% |
| 2026-07-22 | 339.10 | 339.10 | 339.10 | 339.10 | -0.761% | 7 | 2,995 | -46.774% |
| 2026-07-21 | 341.70 | 341.70 | 341.70 | 341.70 | -0.770% | 5 | 2,995 | -47.179% |
| 2026-07-20 | 344.35 | 344.35 | 344.35 | 344.35 | -5.730% | 3 | 2,998 | -47.585% |
| 2026-07-17 | 361.64 | 365.28 | 359.60 | 365.28 | +10.280% | 26 | 3,019 | -50.589% |
| 2026-07-16 | 327.52 | 331.23 | 327.04 | 331.23 | +2.819% | 36 | 3,019 | -45.509% |
| 2026-07-15 | 325.45 | 325.45 | 322.15 | 322.15 | -1.583% | 6 | 3,019 | -43.973% |
| 2026-07-13 | 327.33 | 327.33 | 327.33 | 327.33 | +1.782% | 4 | 3,015 | -44.860% |
| 2026-07-10 | 330.25 | 348.95 | 321.60 | 321.60 | -8.815% | 46 | 3,009 | -43.877% |
| 2026-07-09 | 352.69 | 352.69 | 352.69 | 352.69 | -2.464% | 105 | 2,905 | -48.825% |
| 2026-07-02 | 361.60 | 361.60 | 361.60 | 361.60 | +1.539% | 1 | 2,905 | -50.086% |
| 2026-06-30 | 356.12 | 356.12 | 356.12 | 356.12 | -6.829% | 10 | 2,895 | -49.318% |
| 2026-06-29 | 388.38 | 388.38 | 382.22 | 382.22 | -8.003% | 2 | 2,894 | -52.779% |
| 2026-06-26 | 414.99 | 415.47 | 414.99 | 415.47 | +3.544% | 6 | 2,893 | -56.558% |
| 2026-06-25 | 401.25 | 401.25 | 401.25 | 401.25 | +1.665% | 100 | 2,893 | -55.018% |
| 2026-06-24 | 416.40 | 421.20 | 394.51 | 394.68 | +3.390% | 21 | 2,880 | -54.269% |
| 2026-06-18 | 382.16 | 382.16 | 381.74 | 381.74 | +5.983% | 25 | 2,880 | -52.719% |
| 2026-06-15 | 361.47 | 361.47 | 359.91 | 360.19 | -11.536% | 116 | 2,785 | -49.890% |
| 2026-06-05 | 379.69 | 407.16 | 379.49 | 407.16 | +7.868% | 17 | 2,785 | -55.671% |
| 2026-06-04 | 377.22 | 377.46 | 377.22 | 377.46 | +1.604% | 2 | 2,786 | -52.183% |
| 2026-06-03 | 371.50 | 371.50 | 371.50 | 371.50 | +3.777% | 1 | 2,786 | -51.416% |
| 2026-06-02 | 362.18 | 362.18 | 357.98 | 357.98 | +0.820% | 211 | 2,585 | -49.581% |
| 2026-06-01 | 358.60 | 358.60 | 355.00 | 355.07 | -2.539% | 9 | 2,586 | -49.168% |
| 2026-05-29 | 366.08 | 366.08 | 364.32 | 364.32 | -8.829% | 201 | 2,451 | -50.458% |
| 2026-05-22 | 404.70 | 404.77 | 399.60 | 399.60 | -12.004% | 3 | 2,450 | -54.832% |
| 2026-05-19 | 457.41 | 457.41 | 454.11 | 454.11 | +8.201% | 632 | 1,834 | -60.254% |
| 2026-05-14 | 430.40 | 430.40 | 419.61 | 419.69 | -33.298% | 1,422 | 423 | -56.994% |
| 2026-04-15 | 629.20 | 629.20 | 629.20 | 629.20 | -23.072% | 2 | 153 | -71.314% |
| 2026-03-17 | 814.74 | 817.91 | 814.63 | 817.91 | +14.754% | 4 | 152 | -77.933% |
| 2026-02-06 | 715.31 | 715.31 | 712.75 | 712.75 | +2.771% | 2 | 1 | -74.677% |
| 2026-01-30 | 693.46 | 693.53 | 693.46 | 693.53 | -0.396% | 2 | 1 | -73.975% |
| 2026-01-29 | 696.93 | 696.93 | 696.29 | 696.29 | 0.000% | 2 | 1 | -74.078% |