SPX270219P07650000
SPX Feb 19 2027 7650.00 Put
optionOPRA
EODOct 28, 2026
189.90USD-6.820%(-13.90)24Vol2,118OI
SPX270219P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 188.19 | 189.90 | 188.19 | 189.90 | -6.820% | 24 | 2,118 | 0.000% |
| 2026-10-26 | 205.44 | 205.44 | 203.80 | 203.80 | -14.578% | 19 | 2,119 | -6.820% |
| 2026-10-23 | 240.83 | 240.83 | 238.58 | 238.58 | +1.914% | 16 | 2,120 | -20.404% |
| 2026-10-22 | 228.50 | 234.10 | 228.50 | 234.10 | +25.766% | 5 | 2,115 | -18.881% |
| 2026-10-21 | 186.14 | 186.14 | 186.14 | 186.14 | -4.313% | 1 | 2,115 | +2.020% |
| 2026-10-20 | 190.92 | 195.28 | 190.92 | 194.53 | -5.879% | 5 | 2,120 | -2.380% |
| 2026-10-19 | 195.10 | 206.68 | 195.10 | 206.68 | -10.256% | 153 | 2,196 | -8.119% |
| 2026-10-16 | 199.24 | 231.90 | 199.24 | 230.30 | +23.221% | 19 | 2,191 | -17.542% |
| 2026-10-15 | 196.40 | 196.40 | 186.90 | 186.90 | -8.049% | 3 | 2,191 | +1.605% |
| 2026-10-14 | 203.10 | 203.26 | 203.10 | 203.26 | +18.519% | 4 | 2,197 | -6.573% |
| 2026-10-13 | 174.75 | 174.75 | 171.50 | 171.50 | -0.389% | 8 | 2,191 | +10.729% |
| 2026-10-12 | 172.17 | 172.17 | 172.17 | 172.17 | -3.275% | 1 | 2,191 | +10.298% |
| 2026-10-09 | 179.95 | 181.05 | 177.98 | 178.00 | -1.939% | 16 | 2,189 | +6.685% |
| 2026-10-08 | 181.52 | 181.52 | 181.52 | 181.52 | +1.806% | 4 | 2,189 | +4.617% |
| 2026-10-07 | 187.10 | 190.80 | 177.80 | 178.30 | -4.073% | 173 | 2,043 | +6.506% |
| 2026-10-05 | 185.60 | 185.87 | 185.50 | 185.87 | -21.775% | 141 | 1,604 | +2.168% |
| 2026-10-01 | 235.40 | 237.61 | 235.40 | 237.61 | +5.394% | 2 | 1,603 | -20.079% |
| 2026-09-29 | 218.95 | 225.45 | 218.80 | 225.45 | +1.044% | 107 | 1,542 | -15.768% |
| 2026-09-28 | 223.12 | 223.12 | 223.12 | 223.12 | +6.369% | 1 | 1,542 | -14.889% |
| 2026-09-25 | 209.76 | 209.76 | 209.76 | 209.76 | +3.919% | 400 | 1,188 | -9.468% |
| 2026-09-21 | 210.79 | 210.79 | 200.21 | 201.85 | -16.286% | 41 | 1,219 | -5.920% |
| 2026-09-18 | 248.23 | 248.23 | 240.39 | 241.12 | -0.977% | 9 | 1,226 | -21.243% |
| 2026-09-17 | 242.70 | 243.50 | 241.94 | 243.50 | -10.174% | 7 | 1,222 | -22.012% |
| 2026-09-15 | 269.80 | 271.08 | 269.80 | 271.08 | +5.335% | 103 | 1,122 | -29.947% |
| 2026-09-14 | 270.01 | 270.01 | 252.60 | 257.35 | +7.140% | 15 | 1,123 | -26.209% |
| 2026-09-11 | 243.80 | 243.80 | 240.20 | 240.20 | -11.856% | 68 | 1,187 | -20.941% |
| 2026-09-10 | 272.36 | 272.51 | 272.36 | 272.51 | +6.888% | 2 | 1,186 | -30.314% |
| 2026-09-09 | 258.06 | 258.06 | 254.95 | 254.95 | +6.185% | 3 | 1,186 | -25.515% |
| 2026-09-08 | 241.15 | 241.40 | 234.40 | 240.10 | +5.748% | 68 | 1,180 | -20.908% |
| 2026-09-04 | 219.40 | 228.40 | 219.40 | 227.05 | +3.666% | 120 | 1,135 | -16.362% |
| 2026-09-03 | 234.60 | 234.60 | 218.10 | 219.02 | -10.487% | 19 | 1,135 | -13.296% |
| 2026-09-02 | 244.68 | 244.68 | 244.68 | 244.68 | -7.149% | 1 | 1,135 | -22.388% |
| 2026-09-01 | 260.72 | 264.83 | 248.78 | 263.52 | +8.235% | 68 | 1,125 | -27.937% |
| 2026-08-31 | 249.30 | 252.57 | 242.62 | 243.47 | +1.870% | 174 | 978 | -22.003% |
| 2026-08-28 | 227.95 | 243.07 | 226.40 | 239.00 | -0.500% | 8 | 975 | -20.544% |
| 2026-08-27 | 247.80 | 247.90 | 236.90 | 240.20 | -5.767% | 59 | 970 | -20.941% |
| 2026-08-26 | 259.30 | 264.50 | 254.90 | 254.90 | -2.932% | 39 | 944 | -25.500% |
| 2026-08-25 | 269.37 | 270.20 | 262.60 | 262.60 | -2.256% | 303 | 676 | -27.685% |
| 2026-08-24 | 268.82 | 275.00 | 266.72 | 268.66 | +0.773% | 172 | 525 | -29.316% |
| 2026-08-21 | 270.14 | 270.14 | 265.15 | 266.60 | -3.789% | 12 | 518 | -28.770% |
| 2026-08-20 | 277.00 | 277.20 | 277.00 | 277.10 | +6.782% | 7 | 511 | -31.469% |
| 2026-08-19 | 268.02 | 268.02 | 254.60 | 259.50 | -3.839% | 153 | 450 | -26.821% |
| 2026-08-18 | 273.15 | 273.15 | 269.86 | 269.86 | +5.278% | 217 | 327 | -29.630% |
| 2026-08-17 | 256.33 | 256.33 | 256.33 | 256.33 | +3.405% | 1 | 327 | -25.916% |
| 2026-08-14 | 248.30 | 248.94 | 247.89 | 247.89 | +0.283% | 29 | 324 | -23.393% |
| 2026-08-13 | 244.91 | 247.19 | 244.13 | 247.19 | -3.855% | 19 | 314 | -23.177% |
| 2026-08-12 | 261.60 | 261.60 | 256.60 | 257.10 | -0.929% | 18 | 315 | -26.138% |
| 2026-08-11 | 260.80 | 260.80 | 258.81 | 259.51 | +0.808% | 7 | 314 | -26.824% |
| 2026-08-10 | 258.49 | 258.75 | 257.43 | 257.43 | -5.848% | 5 | 315 | -26.232% |
| 2026-08-06 | 267.55 | 273.42 | 267.31 | 273.42 | +1.832% | 7 | 315 | -30.546% |
| 2026-08-05 | 268.50 | 268.50 | 268.50 | 268.50 | -8.937% | 1 | 314 | -29.274% |
| 2026-08-04 | 294.85 | 294.85 | 294.85 | 294.85 | -4.207% | 1 | 314 | -35.594% |
| 2026-08-03 | 307.80 | 307.80 | 307.80 | 307.80 | -10.260% | 1 | 314 | -38.304% |
| 2026-07-31 | 363.00 | 363.00 | 342.99 | 342.99 | -12.433% | 10 | 304 | -44.634% |
| 2026-07-29 | 391.69 | 391.69 | 391.69 | 391.69 | +0.842% | 3 | 305 | -51.518% |
| 2026-07-27 | 388.42 | 388.42 | 388.42 | 388.42 | +6.876% | 1 | 304 | -51.110% |
| 2026-07-22 | 363.32 | 363.43 | 363.32 | 363.43 | +1.915% | 4 | 304 | -47.748% |
| 2026-07-21 | 356.44 | 357.10 | 356.12 | 356.60 | -4.268% | 6 | 301 | -46.747% |
| 2026-07-17 | 392.02 | 392.43 | 372.50 | 372.50 | +7.163% | 38 | 301 | -49.020% |
| 2026-07-15 | 344.32 | 347.60 | 344.32 | 347.60 | -4.374% | 5 | 296 | -45.368% |
| 2026-07-13 | 349.10 | 368.20 | 349.10 | 363.50 | +2.840% | 42 | 262 | -47.758% |
| 2026-07-10 | 353.46 | 353.46 | 353.46 | 353.46 | -0.350% | 34 | 296 | -46.274% |
| 2026-07-09 | 355.10 | 355.10 | 354.70 | 354.70 | -6.077% | 18 | 296 | -46.462% |
| 2026-07-08 | 383.00 | 383.00 | 377.65 | 377.65 | +0.439% | 11 | 285 | -49.715% |
| 2026-07-07 | 379.90 | 379.90 | 376.00 | 376.00 | +5.603% | 42 | 251 | -49.495% |
| 2026-07-06 | 356.05 | 356.05 | 356.05 | 356.05 | -14.792% | 5 | 256 | -46.665% |
| 2026-06-24 | 434.80 | 437.60 | 417.86 | 417.86 | -17.683% | 11 | 255 | -54.554% |
| 2026-06-10 | 507.62 | 507.62 | 507.62 | 507.62 | +7.608% | 54 | 213 | -62.590% |
| 2026-06-09 | 471.73 | 471.73 | 471.73 | 471.73 | +11.283% | 3 | 216 | -59.744% |
| 2026-06-08 | 437.60 | 437.60 | 423.50 | 423.90 | +13.221% | 8 | 221 | -55.202% |
| 2026-06-02 | 373.40 | 374.40 | 373.40 | 374.40 | +0.161% | 2 | 219 | -49.279% |
| 2026-06-01 | 376.70 | 376.70 | 373.80 | 373.80 | -0.822% | 3 | 218 | -49.197% |
| 2026-05-29 | 381.88 | 381.88 | 376.90 | 376.90 | -7.965% | 15 | 203 | -49.615% |
| 2026-05-27 | 409.51 | 409.52 | 409.51 | 409.52 | +1.477% | 30 | 173 | -53.629% |
| 2026-05-26 | 403.76 | 403.76 | 403.53 | 403.56 | -3.431% | 8 | 169 | -52.944% |
| 2026-05-22 | 417.90 | 417.90 | 417.90 | 417.90 | -4.151% | 1 | 169 | -54.559% |
| 2026-05-21 | 436.01 | 436.01 | 436.00 | 436.00 | -0.796% | 2 | 169 | -56.445% |
| 2026-05-14 | 439.50 | 439.50 | 439.50 | 439.50 | -7.668% | 2 | 157 | -56.792% |
| 2026-05-08 | 476.10 | 476.10 | 476.00 | 476.00 | -26.190% | 27 | 132 | -60.105% |
| 2026-04-16 | 642.40 | 644.90 | 639.50 | 644.90 | -6.821% | 6 | 132 | -70.554% |
| 2026-04-14 | 691.91 | 692.11 | 691.91 | 692.11 | -13.386% | 2 | 126 | -72.562% |
| 2026-04-09 | 799.07 | 799.07 | 799.07 | 799.07 | -2.269% | 1 | 84 | -76.235% |
| 2026-02-17 | 817.62 | 817.62 | 817.62 | 817.62 | +3.301% | 1 | 4 | -76.774% |
| 2026-02-13 | 791.49 | 791.49 | 791.49 | 791.49 | +14.825% | 1 | 2 | -76.007% |
| 2026-02-10 | 689.30 | 689.30 | 689.30 | 689.30 | 0.000% | 2 | 2 | -72.450% |