SPX270219P07775000
SPX Feb 19 2027 7775.00 Put
optionOPRA
EODOct 23, 2026
290.20USD+21.220%(+50.80)3Vol718OI
SPX270219P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 290.20 | 290.20 | 290.20 | 290.20 | +21.220% | 3 | 717 | 0.000% |
| 2026-10-20 | 233.83 | 239.40 | 233.16 | 239.40 | -12.494% | 107 | 663 | +21.220% |
| 2026-10-16 | 266.90 | 273.58 | 266.90 | 273.58 | +17.366% | 5 | 659 | +6.075% |
| 2026-10-15 | 252.99 | 252.99 | 233.10 | 233.10 | -2.794% | 17 | 642 | +24.496% |
| 2026-10-14 | 231.45 | 239.80 | 231.45 | 239.80 | +14.512% | 179 | 488 | +21.018% |
| 2026-10-13 | 206.80 | 209.79 | 206.80 | 209.41 | +0.451% | 217 | 380 | +38.580% |
| 2026-10-12 | 206.15 | 209.26 | 204.02 | 208.47 | -9.679% | 192 | 533 | +39.205% |
| 2026-10-08 | 231.78 | 232.11 | 230.81 | 230.81 | +6.768% | 107 | 640 | +25.731% |
| 2026-10-07 | 219.20 | 219.20 | 216.18 | 216.18 | +6.241% | 3 | 639 | +34.240% |
| 2026-10-06 | 207.65 | 207.65 | 203.48 | 203.48 | -22.425% | 250 | 807 | +42.618% |
| 2026-09-28 | 262.30 | 262.30 | 262.30 | 262.30 | +8.523% | 1 | 807 | +10.637% |
| 2026-09-25 | 241.50 | 241.70 | 241.50 | 241.70 | +3.079% | 2 | 807 | +20.066% |
| 2026-09-22 | 234.81 | 234.81 | 234.48 | 234.48 | -2.239% | 2 | 757 | +23.763% |
| 2026-09-21 | 250.11 | 250.40 | 237.03 | 239.85 | -16.385% | 65 | 695 | +20.992% |
| 2026-09-17 | 290.56 | 290.56 | 286.80 | 286.85 | -6.197% | 101 | 594 | +1.168% |
| 2026-09-16 | 303.65 | 306.13 | 303.65 | 305.80 | -5.149% | 153 | 481 | -5.101% |
| 2026-09-15 | 322.40 | 322.40 | 322.40 | 322.40 | +8.075% | 9 | 481 | -9.988% |
| 2026-09-14 | 298.00 | 298.31 | 298.00 | 298.31 | -9.482% | 4 | 481 | -2.719% |
| 2026-09-10 | 323.27 | 329.56 | 323.11 | 329.56 | +8.622% | 207 | 291 | -11.943% |
| 2026-09-09 | 296.70 | 303.40 | 296.70 | 303.40 | +13.209% | 2 | 290 | -4.351% |
| 2026-09-04 | 268.00 | 268.00 | 268.00 | 268.00 | +4.280% | 12 | 302 | +8.284% |
| 2026-09-03 | 257.00 | 257.00 | 257.00 | 257.00 | -14.047% | 4 | 298 | +12.918% |
| 2026-09-01 | 299.00 | 299.00 | 299.00 | 299.00 | +2.714% | 2 | 296 | -2.943% |
| 2026-08-31 | 291.16 | 291.23 | 291.10 | 291.10 | -4.888% | 6 | 291 | -0.309% |
| 2026-08-25 | 306.45 | 306.46 | 306.01 | 306.06 | +0.151% | 50 | 326 | -5.182% |
| 2026-08-21 | 308.80 | 312.00 | 304.60 | 305.60 | -4.886% | 44 | 282 | -5.039% |
| 2026-08-20 | 319.67 | 321.30 | 319.27 | 321.30 | +2.357% | 7 | 289 | -9.679% |
| 2026-08-18 | 310.50 | 313.90 | 310.50 | 313.90 | +6.047% | 40 | 250 | -7.550% |
| 2026-08-17 | 286.78 | 296.35 | 286.78 | 296.00 | +3.352% | 10 | 248 | -1.959% |
| 2026-08-14 | 282.30 | 289.10 | 281.40 | 286.40 | -0.728% | 39 | 239 | +1.327% |
| 2026-08-13 | 289.37 | 289.37 | 280.65 | 288.50 | -2.731% | 89 | 295 | +0.589% |
| 2026-08-12 | 296.77 | 296.77 | 296.60 | 296.60 | -4.538% | 2 | 294 | -2.158% |
| 2026-08-11 | 301.15 | 310.70 | 298.60 | 310.70 | +3.377% | 11 | 293 | -6.598% |
| 2026-08-10 | 303.02 | 303.10 | 295.65 | 300.55 | -0.520% | 25 | 271 | -3.444% |
| 2026-08-07 | 302.57 | 302.57 | 302.12 | 302.12 | -1.145% | 2 | 270 | -3.945% |
| 2026-08-05 | 300.42 | 307.88 | 300.42 | 305.62 | -1.483% | 60 | 271 | -5.045% |
| 2026-08-04 | 341.85 | 341.85 | 310.22 | 310.22 | -12.597% | 98 | 333 | -6.453% |
| 2026-08-03 | 357.01 | 357.01 | 354.93 | 354.93 | -20.965% | 14 | 344 | -18.237% |
| 2026-07-30 | 449.08 | 449.08 | 449.08 | 449.08 | -1.184% | 2 | 346 | -35.379% |
| 2026-07-24 | 459.12 | 459.12 | 454.46 | 454.46 | +6.463% | 6 | 340 | -36.144% |
| 2026-07-20 | 426.87 | 426.87 | 426.87 | 426.87 | +6.990% | 2 | 340 | -32.017% |
| 2026-07-14 | 407.67 | 407.78 | 398.98 | 398.98 | +0.524% | 77 | 264 | -27.265% |
| 2026-07-13 | 397.28 | 397.28 | 396.85 | 396.90 | -6.230% | 50 | 214 | -26.883% |
| 2026-06-30 | 423.27 | 423.27 | 423.27 | 423.27 | -7.239% | 10 | 225 | -31.439% |
| 2026-06-29 | 460.91 | 460.91 | 456.30 | 456.30 | -7.816% | 4 | 223 | -36.401% |
| 2026-06-26 | 492.69 | 494.99 | 489.47 | 494.99 | -0.996% | 10 | 189 | -41.373% |
| 2026-06-25 | 517.18 | 517.18 | 491.69 | 499.97 | -1.633% | 32 | 177 | -41.957% |
| 2026-06-24 | 485.06 | 509.44 | 485.06 | 508.27 | +2.668% | 32 | 164 | -42.904% |
| 2026-06-23 | 488.82 | 502.50 | 488.82 | 495.06 | +15.858% | 22 | 125 | -41.381% |
| 2026-06-16 | 430.70 | 430.90 | 427.30 | 427.30 | +0.119% | 4 | 123 | -32.085% |
| 2026-06-15 | 429.01 | 429.01 | 426.79 | 426.79 | -17.916% | 24 | 123 | -32.004% |
| 2026-06-12 | 519.94 | 519.94 | 519.94 | 519.94 | +2.123% | 2 | 121 | -44.186% |
| 2026-06-11 | 534.58 | 534.58 | 500.78 | 509.13 | -3.647% | 12 | 113 | -43.001% |
| 2026-06-10 | 521.39 | 528.40 | 518.02 | 528.40 | +2.395% | 60 | 53 | -45.079% |
| 2026-06-09 | 529.17 | 533.47 | 516.04 | 516.04 | +21.364% | 16 | 37 | -43.764% |
| 2026-05-29 | 430.82 | 431.20 | 425.20 | 425.20 | -2.533% | 14 | 37 | -31.750% |
| 2026-05-28 | 443.60 | 447.10 | 434.93 | 436.25 | -14.397% | 37 | 16 | -33.479% |
| 2026-05-20 | 509.62 | 509.62 | 509.62 | 509.62 | -3.042% | 10 | 16 | -43.056% |
| 2026-05-19 | 525.61 | 525.61 | 525.61 | 525.61 | -3.669% | 2 | 14 | -44.788% |
| 2026-05-12 | 552.46 | 553.25 | 545.63 | 545.63 | 0.000% | 14 | 0 | -46.814% |