SPX270219P07675000
SPX Feb 19 2027 7675.00 Put
optionOPRA
EODOct 28, 2026
198.38USD-14.749%(-34.32)5Vol520OI
SPX270219P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 198.38 | 198.38 | 198.38 | 198.38 | -14.749% | 5 | 521 | 0.000% |
| 2026-10-26 | 233.32 | 233.32 | 232.70 | 232.70 | -6.226% | 17 | 525 | -14.749% |
| 2026-10-23 | 251.35 | 252.50 | 238.28 | 248.15 | +22.634% | 104 | 476 | -20.056% |
| 2026-10-19 | 203.23 | 203.23 | 202.35 | 202.35 | -14.367% | 2 | 475 | -1.962% |
| 2026-10-16 | 236.70 | 236.70 | 236.30 | 236.30 | +22.721% | 6 | 475 | -16.047% |
| 2026-10-14 | 183.51 | 192.55 | 183.51 | 192.55 | +8.571% | 11 | 472 | +3.028% |
| 2026-10-12 | 177.76 | 177.76 | 177.35 | 177.35 | -0.811% | 4 | 471 | +11.858% |
| 2026-10-09 | 185.10 | 185.10 | 178.80 | 178.80 | -11.529% | 9 | 475 | +10.951% |
| 2026-10-08 | 192.71 | 202.10 | 192.71 | 202.10 | +9.008% | 6 | 481 | -1.841% |
| 2026-10-07 | 197.80 | 198.00 | 184.00 | 185.40 | +3.807% | 34 | 488 | +7.001% |
| 2026-10-06 | 177.16 | 178.60 | 177.14 | 178.60 | -28.941% | 79 | 460 | +11.075% |
| 2026-10-01 | 251.47 | 251.47 | 250.05 | 251.34 | +9.469% | 4 | 463 | -21.071% |
| 2026-09-29 | 229.60 | 229.60 | 229.60 | 229.60 | +4.554% | 1 | 463 | -13.598% |
| 2026-09-28 | 220.00 | 220.20 | 219.50 | 219.60 | -2.763% | 211 | 560 | -9.663% |
| 2026-09-24 | 227.07 | 232.62 | 223.34 | 225.84 | +8.980% | 267 | 382 | -12.159% |
| 2026-09-21 | 207.23 | 207.23 | 207.23 | 207.23 | -19.450% | 1 | 382 | -4.271% |
| 2026-09-18 | 256.88 | 257.27 | 256.88 | 257.27 | +2.966% | 4 | 383 | -22.890% |
| 2026-09-17 | 259.67 | 259.67 | 249.31 | 249.86 | -10.764% | 57 | 403 | -20.604% |
| 2026-09-15 | 278.80 | 280.00 | 278.60 | 280.00 | +6.626% | 4 | 399 | -29.150% |
| 2026-09-14 | 262.60 | 262.60 | 262.60 | 262.60 | +3.803% | 2 | 397 | -24.455% |
| 2026-09-11 | 252.98 | 252.98 | 252.98 | 252.98 | -4.065% | 3 | 394 | -21.583% |
| 2026-09-09 | 263.70 | 263.70 | 263.70 | 263.70 | +5.840% | 2 | 408 | -24.771% |
| 2026-09-08 | 249.15 | 250.55 | 243.35 | 249.15 | +6.238% | 50 | 418 | -20.377% |
| 2026-09-04 | 232.81 | 234.52 | 232.74 | 234.52 | -7.205% | 3 | 418 | -15.410% |
| 2026-09-02 | 253.93 | 253.93 | 252.73 | 252.73 | -6.362% | 4 | 417 | -21.505% |
| 2026-09-01 | 269.12 | 269.90 | 256.60 | 269.90 | +8.612% | 49 | 379 | -26.499% |
| 2026-08-31 | 257.80 | 260.60 | 247.31 | 248.50 | +0.783% | 227 | 338 | -20.169% |
| 2026-08-28 | 245.30 | 254.30 | 233.50 | 246.57 | -1.530% | 40 | 338 | -19.544% |
| 2026-08-27 | 256.85 | 256.85 | 248.55 | 250.40 | -5.044% | 10 | 337 | -20.775% |
| 2026-08-26 | 267.30 | 267.30 | 263.70 | 263.70 | -2.586% | 5 | 337 | -24.771% |
| 2026-08-25 | 271.95 | 271.95 | 270.70 | 270.70 | -2.696% | 6 | 334 | -26.716% |
| 2026-08-24 | 276.97 | 278.20 | 274.82 | 278.20 | +1.905% | 6 | 333 | -28.692% |
| 2026-08-21 | 271.00 | 274.65 | 271.00 | 273.00 | -4.435% | 12 | 330 | -27.333% |
| 2026-08-20 | 276.10 | 286.15 | 274.50 | 285.67 | +8.004% | 43 | 327 | -30.556% |
| 2026-08-19 | 270.32 | 270.32 | 264.50 | 264.50 | -5.526% | 31 | 297 | -24.998% |
| 2026-08-18 | 279.50 | 279.97 | 276.90 | 279.97 | +4.830% | 73 | 225 | -29.142% |
| 2026-08-17 | 266.30 | 267.07 | 266.30 | 267.07 | +4.532% | 7 | 221 | -25.720% |
| 2026-08-14 | 255.23 | 255.49 | 255.23 | 255.49 | +0.547% | 3 | 221 | -22.353% |
| 2026-08-13 | 254.10 | 254.10 | 254.10 | 254.10 | -4.778% | 2 | 219 | -21.928% |
| 2026-08-12 | 266.85 | 266.85 | 266.85 | 266.85 | -3.838% | 10 | 226 | -25.659% |
| 2026-08-11 | 268.70 | 277.50 | 266.30 | 277.50 | +3.083% | 5 | 223 | -28.512% |
| 2026-08-07 | 269.09 | 269.20 | 269.09 | 269.20 | -3.329% | 2 | 223 | -26.308% |
| 2026-08-05 | 270.06 | 278.47 | 270.06 | 278.47 | -0.286% | 42 | 193 | -28.761% |
| 2026-08-04 | 281.90 | 281.90 | 279.27 | 279.27 | -24.276% | 39 | 166 | -28.965% |
| 2026-07-31 | 368.80 | 368.80 | 368.80 | 368.80 | -12.274% | 1 | 165 | -46.209% |
| 2026-07-30 | 420.40 | 420.40 | 420.40 | 420.40 | +8.169% | 1 | 166 | -52.812% |
| 2026-07-17 | 388.65 | 388.65 | 388.65 | 388.65 | +4.084% | 1 | 166 | -48.957% |
| 2026-07-13 | 364.60 | 376.00 | 364.60 | 373.40 | -3.641% | 38 | 128 | -46.872% |
| 2026-07-08 | 387.51 | 387.51 | 387.51 | 387.51 | +7.106% | 1 | 127 | -48.806% |
| 2026-07-06 | 361.80 | 361.80 | 361.80 | 361.80 | -3.777% | 1 | 128 | -45.169% |
| 2026-07-01 | 376.00 | 376.00 | 376.00 | 376.00 | -11.446% | 1 | 127 | -47.239% |
| 2026-06-24 | 446.65 | 446.65 | 424.60 | 424.60 | +8.510% | 4 | 125 | -53.278% |
| 2026-06-16 | 391.40 | 391.40 | 391.20 | 391.30 | -14.425% | 6 | 125 | -49.302% |
| 2026-06-11 | 471.61 | 471.61 | 457.26 | 457.26 | -14.556% | 6 | 131 | -56.615% |
| 2026-06-09 | 508.88 | 535.16 | 508.88 | 535.16 | +20.504% | 12 | 119 | -62.931% |
| 2026-06-08 | 434.00 | 444.10 | 434.00 | 444.10 | +16.287% | 11 | 111 | -55.330% |
| 2026-06-02 | 381.90 | 381.90 | 381.90 | 381.90 | +0.898% | 1 | 110 | -48.054% |
| 2026-06-01 | 387.30 | 387.30 | 378.50 | 378.50 | -9.014% | 6 | 107 | -47.588% |
| 2026-05-27 | 422.70 | 424.00 | 414.90 | 416.00 | -0.383% | 35 | 72 | -52.313% |
| 2026-05-26 | 420.40 | 424.50 | 417.60 | 417.60 | -2.316% | 35 | 37 | -52.495% |
| 2026-05-22 | 427.50 | 427.50 | 427.50 | 427.50 | -3.937% | 1 | 37 | -53.595% |
| 2026-05-21 | 445.20 | 445.20 | 445.02 | 445.02 | -0.040% | 2 | 37 | -55.422% |
| 2026-05-14 | 450.40 | 452.60 | 443.60 | 445.20 | 0.000% | 29 | 0 | -55.440% |