SPX270219P07700000
SPX Feb 19 2027 7700.00 Put
optionOPRA
EODOct 27, 2026
209.02USD-9.011%(-20.70)13Vol2,854OI
SPX270219P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 213.99 | 214.96 | 209.02 | 209.02 | -9.011% | 13 | 2,842 | 0.000% |
| 2026-10-26 | 234.76 | 240.80 | 221.96 | 229.72 | -11.404% | 553 | 2,470 | -9.011% |
| 2026-10-23 | 258.68 | 259.29 | 245.71 | 259.29 | +2.987% | 875 | 1,932 | -19.388% |
| 2026-10-22 | 238.60 | 251.77 | 238.60 | 251.77 | +29.312% | 30 | 1,927 | -16.980% |
| 2026-10-21 | 194.70 | 194.70 | 194.70 | 194.70 | -7.312% | 201 | 1,726 | +7.355% |
| 2026-10-20 | 210.78 | 210.78 | 209.90 | 210.06 | -6.223% | 70 | 1,682 | -0.495% |
| 2026-10-19 | 215.25 | 224.00 | 212.91 | 224.00 | -8.832% | 288 | 1,430 | -6.687% |
| 2026-10-16 | 201.40 | 251.64 | 201.40 | 245.70 | +16.011% | 341 | 1,631 | -14.929% |
| 2026-10-15 | 208.07 | 211.79 | 207.84 | 211.79 | -1.493% | 61 | 1,625 | -1.308% |
| 2026-10-14 | 198.30 | 216.11 | 198.30 | 215.00 | +15.418% | 81 | 1,553 | -2.781% |
| 2026-10-13 | 186.23 | 186.28 | 186.23 | 186.28 | +0.426% | 10 | 1,563 | +12.207% |
| 2026-10-12 | 184.33 | 185.49 | 183.90 | 185.49 | -0.258% | 6 | 1,561 | +12.685% |
| 2026-10-09 | 193.79 | 194.30 | 185.60 | 185.97 | -6.425% | 346 | 1,404 | +12.394% |
| 2026-10-08 | 199.07 | 199.07 | 198.74 | 198.74 | +4.134% | 16 | 1,404 | +5.173% |
| 2026-10-07 | 200.00 | 205.30 | 190.85 | 190.85 | +2.608% | 71 | 1,360 | +9.521% |
| 2026-10-06 | 185.58 | 186.00 | 182.37 | 186.00 | -7.875% | 55 | 1,398 | +12.376% |
| 2026-10-05 | 215.85 | 215.85 | 199.28 | 201.90 | -9.474% | 47 | 1,414 | +3.526% |
| 2026-10-02 | 216.90 | 230.00 | 216.90 | 223.03 | -11.811% | 7 | 1,416 | -6.282% |
| 2026-10-01 | 260.37 | 260.37 | 252.90 | 252.90 | +10.722% | 5 | 1,419 | -17.351% |
| 2026-09-30 | 228.41 | 228.41 | 228.41 | 228.41 | -2.326% | 1 | 1,419 | -8.489% |
| 2026-09-29 | 233.85 | 233.85 | 233.85 | 233.85 | +2.882% | 1 | 1,419 | -10.618% |
| 2026-09-28 | 229.50 | 229.50 | 227.30 | 227.30 | +4.309% | 14 | 1,405 | -8.042% |
| 2026-09-25 | 229.98 | 229.98 | 217.91 | 217.91 | -5.789% | 9 | 1,405 | -4.080% |
| 2026-09-23 | 216.49 | 231.30 | 216.49 | 231.30 | +10.290% | 101 | 1,411 | -9.633% |
| 2026-09-22 | 210.49 | 214.89 | 209.72 | 209.72 | -2.997% | 201 | 1,297 | -0.334% |
| 2026-09-21 | 234.55 | 234.55 | 213.41 | 216.20 | -15.212% | 128 | 1,348 | -3.321% |
| 2026-09-18 | 262.54 | 262.54 | 254.80 | 254.99 | -1.491% | 27 | 1,331 | -18.028% |
| 2026-09-17 | 262.90 | 268.76 | 258.01 | 258.85 | -16.653% | 303 | 1,411 | -19.251% |
| 2026-09-16 | 272.64 | 310.57 | 272.64 | 310.57 | +7.211% | 8 | 1,409 | -32.698% |
| 2026-09-15 | 288.70 | 289.74 | 287.60 | 289.68 | +6.735% | 23 | 1,414 | -27.845% |
| 2026-09-14 | 271.20 | 271.40 | 270.70 | 271.40 | +4.104% | 9 | 1,375 | -22.985% |
| 2026-09-11 | 260.25 | 260.70 | 257.29 | 260.70 | -12.056% | 231 | 1,302 | -19.824% |
| 2026-09-10 | 302.25 | 302.25 | 295.10 | 296.44 | +7.914% | 54 | 1,299 | -29.490% |
| 2026-09-09 | 267.33 | 274.70 | 267.33 | 274.70 | +6.638% | 158 | 1,306 | -23.910% |
| 2026-09-08 | 250.88 | 257.60 | 250.88 | 257.60 | +6.249% | 18 | 1,307 | -18.859% |
| 2026-09-04 | 237.69 | 242.45 | 237.69 | 242.45 | +3.904% | 47 | 1,319 | -13.788% |
| 2026-09-03 | 232.02 | 233.34 | 232.02 | 233.34 | -10.670% | 3 | 1,321 | -10.423% |
| 2026-09-02 | 260.98 | 261.21 | 258.70 | 261.21 | -7.092% | 27 | 1,302 | -19.980% |
| 2026-09-01 | 278.47 | 281.15 | 265.75 | 281.15 | +10.194% | 23 | 1,289 | -25.655% |
| 2026-08-31 | 262.03 | 262.62 | 255.14 | 255.14 | +0.263% | 60 | 1,277 | -18.076% |
| 2026-08-28 | 250.67 | 260.96 | 243.40 | 254.47 | -0.094% | 45 | 1,271 | -17.861% |
| 2026-08-27 | 264.90 | 264.90 | 251.92 | 254.71 | -8.077% | 26 | 1,259 | -17.938% |
| 2026-08-26 | 277.98 | 278.36 | 277.09 | 277.09 | -1.391% | 111 | 1,168 | -24.566% |
| 2026-08-25 | 281.00 | 281.00 | 281.00 | 281.00 | -2.454% | 19 | 1,163 | -25.616% |
| 2026-08-24 | 287.50 | 288.07 | 287.50 | 288.07 | +2.407% | 11 | 1,157 | -27.441% |
| 2026-08-21 | 283.24 | 283.24 | 281.30 | 281.30 | -4.339% | 14 | 1,153 | -25.695% |
| 2026-08-20 | 288.37 | 294.06 | 285.90 | 294.06 | +6.416% | 15 | 1,147 | -28.919% |
| 2026-08-19 | 277.79 | 281.32 | 274.36 | 276.33 | -4.516% | 57 | 1,105 | -24.359% |
| 2026-08-18 | 286.10 | 289.40 | 284.40 | 289.40 | +5.363% | 186 | 1,000 | -27.775% |
| 2026-08-17 | 263.13 | 274.67 | 263.13 | 274.67 | +6.210% | 320 | 684 | -23.901% |
| 2026-08-14 | 258.41 | 258.62 | 258.41 | 258.61 | -1.029% | 100 | 718 | -19.176% |
| 2026-08-13 | 262.17 | 262.17 | 261.30 | 261.30 | -3.969% | 3 | 717 | -20.008% |
| 2026-08-12 | 276.15 | 276.15 | 271.86 | 272.10 | -4.459% | 39 | 681 | -23.183% |
| 2026-08-11 | 275.70 | 284.80 | 274.10 | 284.80 | +2.701% | 12 | 672 | -26.608% |
| 2026-08-10 | 271.37 | 277.36 | 271.37 | 277.31 | +0.460% | 31 | 663 | -24.626% |
| 2026-08-07 | 279.20 | 279.20 | 274.79 | 276.04 | -3.263% | 50 | 644 | -24.279% |
| 2026-08-06 | 287.87 | 290.00 | 284.69 | 285.35 | -0.321% | 145 | 521 | -26.750% |
| 2026-08-05 | 280.98 | 286.27 | 279.72 | 286.27 | +1.013% | 68 | 526 | -26.985% |
| 2026-08-04 | 307.59 | 307.59 | 283.40 | 283.40 | -14.069% | 6 | 528 | -26.246% |
| 2026-08-03 | 344.62 | 344.62 | 329.80 | 329.80 | -8.541% | 3 | 528 | -36.622% |
| 2026-07-31 | 386.47 | 386.47 | 360.60 | 360.60 | -14.631% | 5 | 523 | -42.035% |
| 2026-07-29 | 422.40 | 422.40 | 422.40 | 422.40 | +12.736% | 1 | 523 | -50.516% |
| 2026-07-22 | 373.94 | 374.68 | 373.94 | 374.68 | -0.309% | 3 | 523 | -44.214% |
| 2026-07-21 | 375.84 | 375.84 | 375.84 | 375.84 | -5.354% | 1 | 522 | -44.386% |
| 2026-07-20 | 397.10 | 397.10 | 397.10 | 397.10 | +7.153% | 2 | 520 | -47.363% |
| 2026-07-14 | 370.34 | 370.59 | 370.34 | 370.59 | -6.807% | 100 | 595 | -43.598% |
| 2026-07-08 | 397.66 | 397.66 | 397.66 | 397.66 | +0.328% | 1 | 595 | -47.438% |
| 2026-07-01 | 395.31 | 396.36 | 389.96 | 396.36 | +1.555% | 13 | 583 | -47.265% |
| 2026-06-30 | 390.29 | 390.29 | 390.29 | 390.29 | -16.389% | 2 | 585 | -46.445% |
| 2026-06-26 | 493.16 | 493.16 | 466.79 | 466.79 | -2.118% | 32 | 555 | -55.222% |
| 2026-06-25 | 476.89 | 476.89 | 476.89 | 476.89 | +9.128% | 2 | 553 | -56.170% |
| 2026-06-17 | 437.00 | 437.00 | 437.00 | 437.00 | +10.045% | 1 | 553 | -52.169% |
| 2026-06-15 | 400.09 | 400.09 | 397.11 | 397.11 | -13.353% | 4 | 607 | -47.365% |
| 2026-06-12 | 475.26 | 475.26 | 458.31 | 458.31 | -8.103% | 12 | 617 | -54.393% |
| 2026-06-11 | 531.70 | 534.63 | 498.72 | 498.72 | -6.503% | 49 | 578 | -58.089% |
| 2026-06-10 | 534.38 | 539.90 | 532.60 | 533.41 | +6.842% | 24 | 554 | -60.814% |
| 2026-06-09 | 457.82 | 519.94 | 457.61 | 499.25 | +8.509% | 58 | 499 | -58.133% |
| 2026-06-05 | 452.68 | 460.10 | 452.68 | 460.10 | +17.089% | 40 | 499 | -54.571% |
| 2026-06-02 | 393.50 | 393.50 | 392.95 | 392.95 | +0.527% | 65 | 434 | -46.807% |
| 2026-06-01 | 395.39 | 395.48 | 390.89 | 390.89 | -17.249% | 6 | 434 | -46.527% |
| 2026-05-20 | 472.42 | 472.42 | 472.37 | 472.37 | -44.413% | 30 | 352 | -55.751% |
| 2026-02-17 | 849.78 | 849.78 | 849.78 | 849.78 | +3.266% | 1 | 32 | -75.403% |
| 2026-02-13 | 822.90 | 822.90 | 822.90 | 822.90 | +0.579% | 1 | 31 | -74.600% |
| 2026-02-12 | 818.16 | 818.16 | 818.16 | 818.16 | 0.000% | 1 | 31 | -74.452% |