SPX270219P07725000
SPX Feb 19 2027 7725.00 Put
optionOPRA
EODOct 28, 2026
209.80USD-3.496%(-7.60)21Vol574OI
SPX270219P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 211.20 | 211.20 | 209.80 | 209.80 | -3.496% | 21 | 553 | 0.000% |
| 2026-10-27 | 233.47 | 233.47 | 217.40 | 217.40 | -8.486% | 6 | 551 | -3.496% |
| 2026-10-26 | 236.89 | 237.56 | 236.89 | 237.56 | -6.062% | 2 | 551 | -11.685% |
| 2026-10-22 | 230.50 | 252.90 | 230.50 | 252.89 | +19.706% | 25 | 575 | -17.039% |
| 2026-10-21 | 211.26 | 211.26 | 211.26 | 211.26 | -4.996% | 2 | 573 | -0.691% |
| 2026-10-20 | 222.37 | 222.37 | 222.37 | 222.37 | -1.971% | 5 | 573 | -5.653% |
| 2026-10-19 | 223.00 | 227.02 | 223.00 | 226.84 | -8.347% | 3 | 573 | -7.512% |
| 2026-10-16 | 247.50 | 247.50 | 247.50 | 247.50 | +18.773% | 1 | 574 | -15.232% |
| 2026-10-15 | 208.80 | 209.04 | 208.38 | 208.38 | -8.845% | 25 | 552 | +0.681% |
| 2026-10-14 | 228.60 | 228.60 | 228.60 | 228.60 | +17.261% | 1 | 551 | -8.224% |
| 2026-10-13 | 191.81 | 194.95 | 191.81 | 194.95 | +1.010% | 7 | 547 | +7.617% |
| 2026-10-09 | 200.74 | 200.74 | 193.00 | 193.00 | -9.644% | 4 | 546 | +8.705% |
| 2026-10-08 | 213.60 | 213.60 | 213.60 | 213.60 | +5.737% | 1 | 545 | -1.779% |
| 2026-10-07 | 207.67 | 207.67 | 201.79 | 202.01 | +5.433% | 7 | 550 | +3.856% |
| 2026-10-06 | 191.70 | 191.70 | 191.60 | 191.60 | -11.214% | 16 | 539 | +9.499% |
| 2026-10-05 | 215.80 | 215.80 | 215.80 | 215.80 | -6.641% | 1 | 539 | -2.780% |
| 2026-10-02 | 231.15 | 231.15 | 231.15 | 231.15 | -8.745% | 4 | 543 | -9.236% |
| 2026-10-01 | 250.10 | 253.30 | 246.50 | 253.30 | +6.028% | 9 | 541 | -17.173% |
| 2026-09-30 | 230.38 | 238.90 | 230.38 | 238.90 | -2.090% | 121 | 529 | -12.181% |
| 2026-09-28 | 244.00 | 244.00 | 244.00 | 244.00 | +7.774% | 1 | 530 | -14.016% |
| 2026-09-25 | 238.18 | 238.18 | 226.40 | 226.40 | -10.184% | 178 | 457 | -7.332% |
| 2026-09-24 | 252.07 | 252.07 | 252.07 | 252.07 | +13.407% | 1 | 457 | -16.769% |
| 2026-09-23 | 222.27 | 222.27 | 222.27 | 222.27 | -1.945% | 10 | 457 | -5.610% |
| 2026-09-21 | 226.68 | 226.68 | 226.68 | 226.68 | -15.057% | 2 | 455 | -7.447% |
| 2026-09-17 | 277.78 | 277.78 | 266.86 | 266.86 | -10.689% | 35 | 475 | -21.382% |
| 2026-09-15 | 299.41 | 299.41 | 298.80 | 298.80 | +6.562% | 20 | 470 | -29.786% |
| 2026-09-14 | 278.71 | 280.40 | 278.66 | 280.40 | +0.936% | 19 | 467 | -25.178% |
| 2026-09-09 | 278.33 | 278.33 | 277.80 | 277.80 | +4.585% | 16 | 482 | -24.478% |
| 2026-09-08 | 259.38 | 265.62 | 259.38 | 265.62 | +6.248% | 8 | 480 | -21.015% |
| 2026-09-04 | 242.99 | 250.30 | 242.99 | 250.00 | +3.993% | 20 | 473 | -16.080% |
| 2026-09-03 | 240.40 | 240.40 | 240.40 | 240.40 | -13.680% | 1 | 472 | -12.729% |
| 2026-09-01 | 278.50 | 278.50 | 278.50 | 278.50 | +4.613% | 1 | 471 | -24.668% |
| 2026-08-31 | 272.57 | 272.57 | 264.98 | 266.22 | +0.734% | 9 | 475 | -21.193% |
| 2026-08-28 | 258.67 | 265.50 | 255.30 | 264.28 | -1.145% | 29 | 454 | -20.614% |
| 2026-08-27 | 264.87 | 267.34 | 264.87 | 267.34 | -7.174% | 3 | 452 | -21.523% |
| 2026-08-21 | 290.60 | 293.00 | 286.70 | 288.00 | -2.237% | 35 | 417 | -27.153% |
| 2026-08-18 | 297.23 | 297.23 | 294.50 | 294.59 | +4.494% | 9 | 415 | -28.782% |
| 2026-08-17 | 279.83 | 281.92 | 279.83 | 281.92 | +3.468% | 5 | 410 | -25.582% |
| 2026-08-14 | 272.47 | 272.47 | 272.47 | 272.47 | +0.952% | 1 | 409 | -23.001% |
| 2026-08-13 | 270.75 | 271.35 | 269.90 | 269.90 | -3.607% | 3 | 407 | -22.268% |
| 2026-08-12 | 281.68 | 284.51 | 279.12 | 280.00 | -4.208% | 45 | 384 | -25.071% |
| 2026-08-11 | 282.97 | 292.30 | 281.70 | 292.30 | +3.686% | 18 | 368 | -28.224% |
| 2026-08-10 | 285.92 | 285.92 | 280.09 | 281.91 | -0.837% | 26 | 342 | -25.579% |
| 2026-08-07 | 289.08 | 289.08 | 284.29 | 284.29 | -2.903% | 68 | 365 | -26.202% |
| 2026-08-06 | 296.07 | 296.07 | 292.79 | 292.79 | +1.854% | 29 | 238 | -28.345% |
| 2026-08-05 | 284.86 | 291.03 | 284.86 | 287.46 | -1.335% | 120 | 164 | -27.016% |
| 2026-08-04 | 320.86 | 320.86 | 291.35 | 291.35 | -13.469% | 13 | 173 | -27.990% |
| 2026-08-03 | 342.38 | 342.38 | 336.70 | 336.70 | -12.398% | 5 | 171 | -37.689% |
| 2026-07-22 | 384.09 | 384.35 | 384.09 | 384.35 | -0.130% | 2 | 171 | -45.414% |
| 2026-07-21 | 384.85 | 384.85 | 384.85 | 384.85 | +1.332% | 1 | 171 | -45.485% |
| 2026-07-14 | 379.74 | 379.79 | 379.74 | 379.79 | -20.768% | 150 | 139 | -44.759% |
| 2026-06-26 | 485.54 | 485.54 | 479.34 | 479.34 | +17.399% | 8 | 133 | -56.231% |
| 2026-06-16 | 408.00 | 408.30 | 408.00 | 408.30 | -0.232% | 2 | 132 | -48.616% |
| 2026-06-15 | 409.25 | 409.25 | 409.25 | 409.25 | -16.227% | 10 | 153 | -48.735% |
| 2026-06-11 | 538.99 | 544.57 | 488.52 | 488.52 | -10.874% | 20 | 144 | -57.054% |
| 2026-06-10 | 534.97 | 548.12 | 527.53 | 548.12 | +1.722% | 60 | 85 | -61.724% |
| 2026-06-09 | 450.32 | 539.00 | 450.32 | 538.84 | +23.985% | 64 | 8 | -61.065% |
| 2026-05-28 | 434.40 | 434.60 | 434.40 | 434.60 | -0.412% | 7 | 2 | -51.726% |
| 2026-05-27 | 436.40 | 436.40 | 436.40 | 436.40 | +0.739% | 1 | 1 | -51.925% |
| 2026-05-26 | 433.20 | 433.20 | 433.20 | 433.20 | -14.691% | 1 | 0 | -51.570% |
| 2026-05-20 | 508.22 | 508.22 | 507.80 | 507.80 | +1.473% | 20 | 20 | -58.685% |
| 2026-05-15 | 503.56 | 503.56 | 500.43 | 500.43 | 0.000% | 20 | 0 | -58.076% |