SPX270219P07750000
SPX Feb 19 2027 7750.00 Put
optionOPRA
EODOct 27, 2026
230.16USD-13.736%(-36.65)2Vol1,786OI
SPX270219P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 230.25 | 230.25 | 230.16 | 230.16 | -13.736% | 2 | 1,785 | 0.000% |
| 2026-10-22 | 259.80 | 270.49 | 250.10 | 266.81 | +27.416% | 84 | 1,764 | -13.736% |
| 2026-10-21 | 214.00 | 214.00 | 209.40 | 209.40 | -9.974% | 37 | 1,746 | +9.914% |
| 2026-10-19 | 230.60 | 240.80 | 224.20 | 232.60 | -7.662% | 12 | 1,659 | -1.049% |
| 2026-10-16 | 212.63 | 251.90 | 212.63 | 251.90 | +16.945% | 22 | 1,723 | -8.630% |
| 2026-10-15 | 244.58 | 251.60 | 215.10 | 215.40 | -4.859% | 20 | 1,773 | +6.852% |
| 2026-10-14 | 213.10 | 229.80 | 213.10 | 226.40 | +12.024% | 3 | 1,772 | +1.661% |
| 2026-10-13 | 199.15 | 202.10 | 199.15 | 202.10 | +1.405% | 4 | 1,772 | +13.884% |
| 2026-10-12 | 201.25 | 201.25 | 199.30 | 199.30 | -0.350% | 182 | 1,771 | +15.484% |
| 2026-10-09 | 209.00 | 211.80 | 199.10 | 200.00 | -7.779% | 304 | 1,900 | +15.080% |
| 2026-10-08 | 218.20 | 228.91 | 216.87 | 216.87 | +9.691% | 108 | 1,911 | +6.128% |
| 2026-10-06 | 201.80 | 203.49 | 196.28 | 197.71 | -9.015% | 2,609 | 1,319 | +16.413% |
| 2026-10-05 | 226.13 | 226.13 | 217.30 | 217.30 | -9.330% | 209 | 1,173 | +5.918% |
| 2026-10-02 | 239.66 | 239.66 | 239.66 | 239.66 | -6.419% | 12 | 1,185 | -3.964% |
| 2026-10-01 | 256.10 | 256.10 | 256.10 | 256.10 | +3.370% | 503 | 704 | -10.129% |
| 2026-09-30 | 247.75 | 247.75 | 247.75 | 247.75 | -2.036% | 1 | 704 | -7.100% |
| 2026-09-28 | 252.90 | 252.90 | 252.90 | 252.90 | +8.123% | 3 | 704 | -8.992% |
| 2026-09-25 | 234.06 | 234.06 | 233.90 | 233.90 | +3.619% | 2 | 704 | -1.599% |
| 2026-09-22 | 227.65 | 229.98 | 225.73 | 225.73 | -1.376% | 74 | 705 | +1.963% |
| 2026-09-21 | 242.40 | 242.70 | 228.88 | 228.88 | -19.009% | 13 | 696 | +0.559% |
| 2026-09-18 | 282.60 | 282.60 | 282.60 | 282.60 | -7.963% | 4 | 700 | -18.556% |
| 2026-09-15 | 307.94 | 308.48 | 307.05 | 307.05 | +6.578% | 177 | 553 | -25.042% |
| 2026-09-14 | 291.10 | 291.10 | 285.73 | 288.10 | +4.577% | 165 | 395 | -20.111% |
| 2026-09-11 | 276.94 | 276.94 | 275.49 | 275.49 | -5.719% | 10 | 394 | -16.454% |
| 2026-09-09 | 292.20 | 292.20 | 292.20 | 292.20 | +15.585% | 2 | 394 | -21.232% |
| 2026-09-04 | 251.19 | 252.80 | 251.19 | 252.80 | +0.044% | 11 | 384 | -8.956% |
| 2026-09-03 | 252.69 | 252.69 | 252.69 | 252.69 | -8.904% | 1 | 384 | -8.916% |
| 2026-09-02 | 278.32 | 278.32 | 277.13 | 277.39 | -7.813% | 3 | 383 | -17.027% |
| 2026-09-01 | 287.90 | 304.10 | 283.00 | 300.90 | +9.117% | 97 | 301 | -23.509% |
| 2026-08-31 | 280.30 | 281.52 | 275.76 | 275.76 | +7.175% | 7 | 302 | -16.536% |
| 2026-08-28 | 269.87 | 269.87 | 257.30 | 257.30 | -6.738% | 8 | 296 | -10.548% |
| 2026-08-27 | 275.89 | 275.89 | 275.89 | 275.89 | -7.852% | 2 | 294 | -16.575% |
| 2026-08-21 | 298.80 | 302.10 | 295.70 | 299.40 | -2.530% | 47 | 257 | -23.126% |
| 2026-08-20 | 307.17 | 307.17 | 307.17 | 307.17 | +0.088% | 1 | 256 | -25.071% |
| 2026-08-18 | 303.80 | 306.90 | 301.40 | 306.90 | +5.802% | 48 | 249 | -25.005% |
| 2026-08-17 | 281.30 | 290.07 | 279.50 | 290.07 | +4.229% | 53 | 221 | -20.654% |
| 2026-08-14 | 278.36 | 279.77 | 277.67 | 278.30 | -0.866% | 12 | 216 | -17.298% |
| 2026-08-13 | 281.23 | 281.23 | 275.32 | 280.73 | -2.558% | 32 | 228 | -18.014% |
| 2026-08-12 | 291.60 | 291.60 | 287.17 | 288.10 | -4.634% | 10 | 220 | -20.111% |
| 2026-08-11 | 292.80 | 302.10 | 289.50 | 302.10 | +3.406% | 21 | 211 | -23.813% |
| 2026-08-10 | 294.57 | 294.57 | 287.44 | 292.15 | -0.460% | 34 | 188 | -21.219% |
| 2026-08-07 | 295.04 | 295.04 | 293.43 | 293.50 | -2.255% | 12 | 186 | -21.581% |
| 2026-08-06 | 300.51 | 300.51 | 300.27 | 300.27 | +0.711% | 4 | 186 | -23.349% |
| 2026-08-05 | 292.20 | 299.38 | 292.20 | 298.15 | -0.441% | 86 | 202 | -22.804% |
| 2026-08-04 | 324.83 | 324.83 | 297.86 | 299.47 | -12.876% | 52 | 242 | -23.144% |
| 2026-08-03 | 344.22 | 344.22 | 343.73 | 343.73 | -24.670% | 69 | 177 | -33.040% |
| 2026-07-30 | 456.30 | 456.30 | 456.30 | 456.30 | +2.972% | 1 | 178 | -49.560% |
| 2026-07-24 | 447.22 | 447.22 | 443.13 | 443.13 | +10.336% | 6 | 172 | -48.060% |
| 2026-07-13 | 401.62 | 401.62 | 401.62 | 401.62 | +5.943% | 1 | 171 | -42.692% |
| 2026-07-10 | 379.09 | 379.09 | 379.09 | 379.09 | -3.130% | 12 | 183 | -39.286% |
| 2026-07-06 | 391.47 | 391.47 | 391.34 | 391.34 | -4.581% | 2 | 183 | -41.187% |
| 2026-07-02 | 410.82 | 410.82 | 410.13 | 410.13 | +1.593% | 2 | 183 | -43.881% |
| 2026-07-01 | 415.95 | 415.95 | 403.70 | 403.70 | -1.874% | 3 | 184 | -42.987% |
| 2026-06-30 | 416.47 | 416.47 | 411.41 | 411.41 | -10.485% | 6 | 183 | -44.056% |
| 2026-06-29 | 459.60 | 459.60 | 459.60 | 459.60 | -6.986% | 2 | 181 | -49.922% |
| 2026-06-26 | 482.94 | 494.12 | 482.94 | 494.12 | +0.736% | 12 | 169 | -53.420% |
| 2026-06-25 | 464.12 | 492.18 | 464.12 | 490.51 | -0.151% | 80 | 123 | -53.077% |
| 2026-06-24 | 491.25 | 491.25 | 491.25 | 491.25 | +19.207% | 2 | 123 | -53.148% |
| 2026-06-15 | 423.05 | 423.05 | 408.40 | 412.10 | -15.795% | 41 | 126 | -44.149% |
| 2026-06-12 | 489.40 | 489.40 | 489.40 | 489.40 | -8.534% | 4 | 130 | -52.971% |
| 2026-06-11 | 535.06 | 535.06 | 535.06 | 535.06 | -4.559% | 2 | 130 | -56.984% |
| 2026-06-10 | 503.05 | 560.62 | 503.05 | 560.62 | +8.111% | 92 | 42 | -58.945% |
| 2026-06-09 | 525.91 | 525.91 | 518.56 | 518.56 | +26.386% | 6 | 36 | -55.616% |
| 2026-06-04 | 431.70 | 433.10 | 410.30 | 410.30 | +0.960% | 8 | 31 | -43.904% |
| 2026-06-01 | 419.60 | 419.60 | 406.40 | 406.40 | -1.287% | 10 | 39 | -43.366% |
| 2026-05-29 | 416.50 | 416.50 | 411.70 | 411.70 | -5.789% | 4 | 43 | -44.095% |
| 2026-05-28 | 443.30 | 444.60 | 437.00 | 437.00 | -2.084% | 13 | 30 | -47.332% |
| 2026-05-27 | 446.20 | 446.40 | 445.60 | 446.30 | -59.346% | 27 | 4 | -48.429% |
| 2026-03-31 | 1,098.20 | 1,098.20 | 1,097.81 | 1,097.81 | +15.786% | 2 | 4 | -79.035% |
| 2026-03-12 | 948.14 | 948.14 | 948.14 | 948.14 | +11.482% | 2 | 3 | -75.725% |
| 2026-02-12 | 850.49 | 850.49 | 850.49 | 850.49 | 0.000% | 1 | 1 | -72.938% |