SPX270219P07625000
SPX Feb 19 2027 7625.00 Put
optionOPRA
EODOct 27, 2026
188.90USD-4.779%(-9.48)117Vol3,751OI
SPX270219P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 187.90 | 188.90 | 187.00 | 188.90 | -4.779% | 117 | 3,768 | 0.000% |
| 2026-10-26 | 197.21 | 198.40 | 197.12 | 198.38 | +5.786% | 8 | 3,768 | -4.779% |
| 2026-10-20 | 188.28 | 188.28 | 187.53 | 187.53 | -2.313% | 4 | 3,772 | +0.731% |
| 2026-10-15 | 192.00 | 192.00 | 191.97 | 191.97 | +0.089% | 2 | 3,772 | -1.599% |
| 2026-10-14 | 191.80 | 191.80 | 191.80 | 191.80 | +15.264% | 1 | 3,770 | -1.512% |
| 2026-10-13 | 168.00 | 168.00 | 166.00 | 166.40 | -0.180% | 200 | 3,711 | +13.522% |
| 2026-10-09 | 175.09 | 175.09 | 166.40 | 166.70 | -5.979% | 19 | 3,712 | +13.317% |
| 2026-10-08 | 177.00 | 177.30 | 177.00 | 177.30 | +3.262% | 200 | 3,591 | +6.543% |
| 2026-10-07 | 183.40 | 183.40 | 171.70 | 171.70 | +2.691% | 190 | 3,540 | +10.017% |
| 2026-10-06 | 165.50 | 167.50 | 165.50 | 167.20 | -7.675% | 300 | 3,502 | +12.978% |
| 2026-10-05 | 181.10 | 181.10 | 181.10 | 181.10 | -20.361% | 10 | 3,512 | +4.307% |
| 2026-10-01 | 227.40 | 227.40 | 227.40 | 227.40 | +15.431% | 1 | 3,511 | -16.931% |
| 2026-09-25 | 196.60 | 197.00 | 196.60 | 197.00 | +5.545% | 55 | 3,490 | -4.112% |
| 2026-09-22 | 186.65 | 186.65 | 186.65 | 186.65 | -7.416% | 1 | 3,491 | +1.205% |
| 2026-09-21 | 201.60 | 201.60 | 201.60 | 201.60 | -17.664% | 1 | 3,491 | -6.300% |
| 2026-09-18 | 243.66 | 244.85 | 243.66 | 244.85 | +0.188% | 2 | 3,491 | -22.851% |
| 2026-09-14 | 247.50 | 247.60 | 244.39 | 244.39 | +3.903% | 22 | 3,484 | -22.706% |
| 2026-09-11 | 237.10 | 237.10 | 235.21 | 235.21 | -12.529% | 18 | 3,490 | -19.689% |
| 2026-09-10 | 269.20 | 269.20 | 263.90 | 268.90 | +8.933% | 5 | 3,487 | -29.751% |
| 2026-09-09 | 252.11 | 252.11 | 246.85 | 246.85 | +5.867% | 15 | 3,488 | -23.476% |
| 2026-09-08 | 228.65 | 233.17 | 226.90 | 233.17 | +6.035% | 39 | 3,502 | -18.986% |
| 2026-09-04 | 219.71 | 219.90 | 219.71 | 219.90 | +3.692% | 4 | 3,502 | -14.097% |
| 2026-09-03 | 218.90 | 218.90 | 212.07 | 212.07 | -9.217% | 3 | 3,502 | -10.926% |
| 2026-09-02 | 236.60 | 236.60 | 233.60 | 233.60 | -7.821% | 8 | 3,502 | -19.135% |
| 2026-09-01 | 253.00 | 257.32 | 240.93 | 253.42 | +9.355% | 1,426 | 2,419 | -25.460% |
| 2026-08-31 | 241.60 | 244.77 | 231.74 | 231.74 | +0.190% | 30 | 2,399 | -18.486% |
| 2026-08-28 | 231.30 | 231.30 | 231.30 | 231.30 | +0.412% | 2 | 2,399 | -18.331% |
| 2026-08-27 | 230.35 | 230.35 | 230.35 | 230.35 | -9.984% | 6 | 2,399 | -17.994% |
| 2026-08-26 | 253.52 | 255.90 | 253.52 | 255.90 | -0.020% | 3 | 2,399 | -26.182% |
| 2026-08-25 | 258.00 | 261.42 | 255.00 | 255.95 | -1.909% | 40 | 2,376 | -26.197% |
| 2026-08-24 | 266.50 | 266.90 | 259.10 | 260.93 | +0.862% | 59 | 2,341 | -27.605% |
| 2026-08-21 | 264.79 | 264.79 | 254.00 | 258.70 | -3.865% | 35 | 2,318 | -26.981% |
| 2026-08-20 | 262.85 | 269.20 | 262.85 | 269.10 | +5.245% | 14 | 2,315 | -29.803% |
| 2026-08-19 | 260.52 | 260.52 | 255.69 | 255.69 | -2.259% | 12 | 2,303 | -26.121% |
| 2026-08-18 | 261.50 | 263.80 | 261.50 | 261.60 | +9.768% | 11 | 2,292 | -27.791% |
| 2026-08-14 | 238.32 | 238.32 | 238.32 | 238.32 | -1.877% | 2 | 2,292 | -20.737% |
| 2026-08-13 | 239.09 | 242.88 | 238.44 | 242.88 | -2.731% | 10 | 2,293 | -22.225% |
| 2026-08-12 | 252.41 | 252.41 | 249.70 | 249.70 | -4.876% | 11 | 2,293 | -24.349% |
| 2026-08-11 | 254.10 | 262.50 | 252.40 | 262.50 | +3.180% | 8 | 2,294 | -28.038% |
| 2026-08-07 | 255.01 | 255.38 | 254.41 | 254.41 | -3.229% | 74 | 2,316 | -25.750% |
| 2026-08-06 | 258.93 | 262.90 | 258.93 | 262.90 | +1.549% | 17 | 2,303 | -28.148% |
| 2026-08-05 | 256.42 | 258.89 | 256.42 | 258.89 | -6.740% | 81 | 2,244 | -27.035% |
| 2026-08-04 | 277.70 | 277.70 | 277.60 | 277.60 | -21.002% | 32 | 2,243 | -31.952% |
| 2026-07-31 | 353.20 | 353.20 | 351.30 | 351.40 | -12.238% | 13 | 2,243 | -46.244% |
| 2026-07-30 | 400.40 | 400.40 | 400.40 | 400.40 | +1.393% | 1 | 2,242 | -52.822% |
| 2026-07-23 | 391.10 | 394.90 | 391.10 | 394.90 | +0.333% | 12 | 2,241 | -52.165% |
| 2026-07-17 | 393.43 | 393.59 | 393.43 | 393.59 | +14.877% | 2 | 2,241 | -52.006% |
| 2026-07-14 | 342.22 | 342.62 | 342.22 | 342.62 | -6.922% | 50 | 2,216 | -44.866% |
| 2026-07-08 | 368.10 | 368.10 | 368.10 | 368.10 | -14.519% | 1 | 2,216 | -48.682% |
| 2026-06-25 | 427.26 | 430.62 | 427.26 | 430.62 | +6.457% | 2 | 2,216 | -56.133% |
| 2026-06-24 | 426.06 | 426.06 | 404.50 | 404.50 | +8.942% | 3 | 2,218 | -53.300% |
| 2026-06-16 | 371.30 | 371.30 | 371.30 | 371.30 | -24.728% | 1 | 2,218 | -49.125% |
| 2026-06-11 | 493.46 | 493.46 | 493.28 | 493.28 | +0.606% | 2 | 2,217 | -61.705% |
| 2026-06-09 | 444.45 | 490.31 | 444.45 | 490.31 | +13.340% | 20 | 2,217 | -61.473% |
| 2026-06-08 | 426.39 | 432.60 | 422.88 | 432.60 | +18.488% | 10 | 2,217 | -56.334% |
| 2026-06-02 | 366.70 | 366.70 | 365.10 | 365.10 | -0.463% | 8 | 2,217 | -48.261% |
| 2026-06-01 | 368.00 | 370.30 | 366.80 | 366.80 | -1.095% | 3 | 2,218 | -48.501% |
| 2026-05-29 | 370.86 | 370.86 | 370.86 | 370.86 | -6.280% | 5 | 2,218 | -49.064% |
| 2026-05-26 | 395.72 | 395.85 | 395.51 | 395.71 | -3.155% | 11 | 2,218 | -52.263% |
| 2026-05-22 | 408.60 | 408.60 | 408.60 | 408.60 | -4.039% | 1 | 2,217 | -53.769% |
| 2026-05-14 | 431.90 | 431.90 | 425.80 | 425.80 | -4.828% | 49 | 2,203 | -55.636% |
| 2026-05-13 | 447.61 | 447.61 | 447.40 | 447.40 | -6.331% | 2 | 2,203 | -57.778% |
| 2026-05-12 | 478.06 | 478.06 | 477.64 | 477.64 | +2.014% | 2 | 2,203 | -60.451% |
| 2026-05-08 | 467.97 | 468.97 | 467.48 | 468.21 | -19.188% | 38 | 2,203 | -59.655% |
| 2026-04-17 | 579.38 | 579.38 | 579.38 | 579.38 | -10.229% | 3 | 16 | -67.396% |
| 2026-04-15 | 645.40 | 645.40 | 645.40 | 645.40 | -28.921% | 2 | 13 | -70.731% |
| 2026-03-13 | 908.00 | 908.00 | 908.00 | 908.00 | +22.994% | 3 | 13 | -79.196% |
| 2026-01-20 | 738.25 | 738.25 | 738.25 | 738.25 | 0.000% | 10 | 10 | -74.412% |