SPX270219P07800000
SPX Feb 19 2027 7800.00 Put
optionOPRA
EODOct 28, 2026
238.85USD-2.478%(-6.07)36Vol3,851OI
SPX270219P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 243.61 | 247.57 | 236.45 | 238.85 | -2.478% | 36 | 3,827 | 0.000% |
| 2026-10-27 | 247.60 | 250.14 | 243.76 | 244.92 | -5.018% | 49 | 3,792 | -2.478% |
| 2026-10-26 | 266.02 | 266.02 | 255.68 | 257.86 | -13.869% | 4 | 3,793 | -7.372% |
| 2026-10-23 | 284.89 | 299.38 | 284.89 | 299.38 | +3.624% | 147 | 3,842 | -20.218% |
| 2026-10-22 | 282.59 | 288.94 | 269.73 | 288.91 | +26.465% | 315 | 3,792 | -17.327% |
| 2026-10-21 | 242.00 | 250.74 | 226.49 | 228.45 | -4.813% | 130 | 3,728 | +4.552% |
| 2026-10-20 | 238.50 | 249.59 | 238.50 | 240.00 | -3.226% | 23 | 3,720 | -0.479% |
| 2026-10-19 | 247.83 | 249.50 | 242.64 | 248.00 | -11.111% | 21 | 3,704 | -3.690% |
| 2026-10-16 | 233.89 | 290.25 | 233.89 | 279.00 | +18.471% | 120 | 3,795 | -14.391% |
| 2026-10-15 | 259.64 | 259.64 | 231.80 | 235.50 | -5.573% | 112 | 3,756 | +1.423% |
| 2026-10-14 | 236.75 | 258.70 | 236.75 | 249.40 | +15.079% | 16 | 3,756 | -4.230% |
| 2026-10-13 | 215.88 | 220.40 | 215.88 | 216.72 | +0.111% | 707 | 3,388 | +10.211% |
| 2026-10-12 | 214.47 | 216.48 | 214.47 | 216.48 | +0.139% | 165 | 3,386 | +10.334% |
| 2026-10-09 | 225.40 | 229.66 | 214.40 | 216.18 | -6.168% | 84 | 3,320 | +10.487% |
| 2026-10-08 | 233.33 | 234.30 | 226.70 | 230.39 | +3.779% | 203 | 3,489 | +3.672% |
| 2026-10-07 | 236.77 | 236.77 | 222.00 | 222.00 | +2.906% | 1,310 | 2,711 | +7.590% |
| 2026-10-06 | 217.20 | 219.47 | 212.18 | 215.73 | -7.598% | 206 | 2,528 | +10.717% |
| 2026-10-05 | 250.18 | 250.18 | 233.35 | 233.47 | -6.545% | 309 | 2,389 | +2.304% |
| 2026-10-02 | 256.27 | 256.27 | 249.82 | 249.82 | -10.201% | 412 | 2,436 | -4.391% |
| 2026-10-01 | 297.30 | 306.30 | 278.20 | 278.20 | +1.017% | 200 | 2,346 | -14.145% |
| 2026-09-30 | 267.50 | 275.40 | 257.60 | 275.40 | -0.757% | 215 | 2,236 | -13.272% |
| 2026-09-29 | 270.46 | 281.48 | 270.46 | 277.50 | +9.416% | 275 | 2,309 | -13.928% |
| 2026-09-25 | 248.73 | 253.62 | 248.73 | 253.62 | -5.118% | 55 | 1,627 | -5.824% |
| 2026-09-24 | 265.87 | 267.30 | 265.87 | 267.30 | +2.140% | 24 | 1,628 | -10.643% |
| 2026-09-23 | 251.55 | 267.35 | 251.55 | 261.70 | +8.702% | 121 | 1,623 | -8.731% |
| 2026-09-22 | 244.57 | 244.57 | 240.74 | 240.75 | -2.273% | 25 | 1,601 | -0.789% |
| 2026-09-21 | 262.90 | 263.12 | 246.35 | 246.35 | -14.672% | 368 | 1,248 | -3.044% |
| 2026-09-18 | 293.36 | 293.36 | 288.71 | 288.71 | -2.772% | 10 | 1,242 | -17.270% |
| 2026-09-17 | 296.28 | 296.95 | 296.28 | 296.94 | -6.254% | 10 | 1,242 | -19.563% |
| 2026-09-16 | 312.97 | 316.88 | 312.97 | 316.75 | -3.562% | 10 | 1,242 | -24.594% |
| 2026-09-15 | 331.68 | 331.69 | 328.45 | 328.45 | +6.171% | 12 | 1,248 | -27.280% |
| 2026-09-14 | 312.51 | 312.51 | 309.30 | 309.36 | +5.468% | 29 | 1,227 | -22.792% |
| 2026-09-11 | 300.18 | 300.18 | 293.32 | 293.32 | -13.270% | 58 | 1,174 | -18.570% |
| 2026-09-10 | 339.34 | 339.75 | 330.72 | 338.20 | +7.803% | 199 | 1,153 | -29.376% |
| 2026-09-09 | 305.10 | 318.43 | 305.10 | 313.72 | +5.530% | 241 | 1,062 | -23.865% |
| 2026-09-08 | 289.45 | 297.58 | 287.78 | 297.28 | +9.625% | 111 | 1,017 | -19.655% |
| 2026-09-04 | 271.18 | 271.18 | 271.18 | 271.18 | +2.024% | 2 | 1,017 | -11.922% |
| 2026-09-03 | 286.66 | 286.66 | 265.02 | 265.80 | -10.805% | 155 | 892 | -10.139% |
| 2026-09-02 | 298.00 | 298.23 | 298.00 | 298.00 | -6.551% | 43 | 862 | -19.849% |
| 2026-09-01 | 307.30 | 324.46 | 307.30 | 318.89 | +5.968% | 49 | 862 | -25.100% |
| 2026-08-31 | 301.70 | 303.43 | 300.86 | 300.93 | +4.482% | 359 | 546 | -20.629% |
| 2026-08-28 | 286.51 | 288.02 | 272.58 | 288.02 | -1.228% | 15 | 543 | -17.072% |
| 2026-08-27 | 291.60 | 291.60 | 291.60 | 291.60 | -7.172% | 1 | 542 | -18.090% |
| 2026-08-26 | 314.13 | 314.13 | 314.13 | 314.13 | -2.323% | 2 | 542 | -23.965% |
| 2026-08-25 | 321.60 | 321.60 | 321.60 | 321.60 | -0.771% | 2 | 542 | -25.731% |
| 2026-08-24 | 324.10 | 324.10 | 324.10 | 324.10 | +2.693% | 1 | 542 | -26.304% |
| 2026-08-21 | 317.10 | 320.68 | 314.40 | 315.60 | -4.710% | 53 | 501 | -24.319% |
| 2026-08-20 | 332.55 | 332.55 | 331.00 | 331.20 | +7.739% | 14 | 505 | -27.883% |
| 2026-08-19 | 311.87 | 311.87 | 307.41 | 307.41 | -4.054% | 12 | 504 | -22.302% |
| 2026-08-18 | 322.60 | 322.60 | 319.40 | 320.40 | +8.898% | 42 | 474 | -25.453% |
| 2026-08-14 | 294.19 | 298.39 | 293.98 | 294.22 | -0.467% | 9 | 473 | -18.819% |
| 2026-08-13 | 298.68 | 298.68 | 294.89 | 295.60 | -3.177% | 11 | 470 | -19.198% |
| 2026-08-12 | 308.54 | 309.83 | 305.00 | 305.30 | -3.991% | 96 | 453 | -21.765% |
| 2026-08-11 | 308.70 | 318.49 | 308.70 | 317.99 | +2.412% | 5 | 452 | -24.888% |
| 2026-08-10 | 311.90 | 311.90 | 307.90 | 310.50 | +0.381% | 12 | 450 | -23.076% |
| 2026-08-07 | 309.57 | 309.57 | 309.32 | 309.32 | -4.051% | 2 | 451 | -22.782% |
| 2026-08-06 | 323.14 | 323.14 | 322.38 | 322.38 | +2.705% | 2 | 451 | -25.910% |
| 2026-08-05 | 309.00 | 313.89 | 308.98 | 313.89 | -0.378% | 27 | 463 | -23.906% |
| 2026-08-04 | 349.47 | 349.47 | 315.08 | 315.08 | -14.182% | 118 | 526 | -24.194% |
| 2026-08-03 | 367.72 | 367.72 | 367.15 | 367.15 | -12.100% | 14 | 540 | -34.945% |
| 2026-07-31 | 417.69 | 417.69 | 417.69 | 417.69 | -7.267% | 1 | 539 | -42.816% |
| 2026-07-30 | 450.42 | 450.42 | 450.42 | 450.42 | -6.716% | 1 | 539 | -46.972% |
| 2026-07-29 | 440.86 | 482.85 | 440.86 | 482.85 | +4.819% | 5 | 542 | -50.533% |
| 2026-07-27 | 460.65 | 460.65 | 460.65 | 460.65 | -2.607% | 1 | 541 | -48.149% |
| 2026-07-24 | 472.98 | 472.98 | 472.98 | 472.98 | +11.297% | 2 | 541 | -49.501% |
| 2026-07-22 | 424.97 | 424.97 | 424.97 | 424.97 | -5.069% | 1 | 540 | -43.796% |
| 2026-07-17 | 454.44 | 454.44 | 447.66 | 447.66 | +7.520% | 4 | 536 | -46.645% |
| 2026-07-16 | 397.03 | 416.35 | 397.03 | 416.35 | +2.297% | 256 | 286 | -42.632% |
| 2026-07-14 | 407.00 | 407.00 | 407.00 | 407.00 | +2.752% | 1 | 285 | -41.314% |
| 2026-07-10 | 396.10 | 396.10 | 396.10 | 396.10 | -9.085% | 10 | 275 | -39.700% |
| 2026-07-07 | 435.68 | 435.68 | 435.68 | 435.68 | +1.773% | 1 | 274 | -45.178% |
| 2026-07-02 | 428.09 | 428.09 | 428.09 | 428.09 | -4.663% | 10 | 286 | -44.206% |
| 2026-06-30 | 449.17 | 449.17 | 449.03 | 449.03 | -12.465% | 2 | 285 | -46.808% |
| 2026-06-29 | 512.97 | 512.97 | 512.97 | 512.97 | +3.000% | 2 | 283 | -53.438% |
| 2026-06-25 | 477.85 | 513.30 | 477.85 | 498.03 | +0.527% | 22 | 267 | -52.041% |
| 2026-06-24 | 507.82 | 507.82 | 489.35 | 495.42 | -2.021% | 20 | 245 | -51.788% |
| 2026-06-23 | 496.47 | 516.00 | 495.76 | 505.64 | +2.904% | 36 | 211 | -52.763% |
| 2026-06-17 | 491.37 | 491.37 | 491.37 | 491.37 | +12.370% | 2 | 211 | -51.391% |
| 2026-06-15 | 437.28 | 437.28 | 437.28 | 437.28 | -13.658% | 10 | 237 | -45.378% |
| 2026-06-12 | 510.71 | 510.71 | 498.53 | 506.45 | -2.645% | 22 | 217 | -52.838% |
| 2026-06-11 | 518.95 | 520.21 | 518.95 | 520.21 | -1.063% | 6 | 211 | -54.086% |
| 2026-06-09 | 534.74 | 594.17 | 519.46 | 525.80 | +5.531% | 33 | 178 | -54.574% |
| 2026-06-08 | 487.67 | 498.24 | 487.67 | 498.24 | -8.523% | 56 | 136 | -52.061% |
| 2026-06-05 | 544.66 | 544.66 | 544.66 | 544.66 | +23.087% | 10 | 136 | -56.147% |
| 2026-06-03 | 442.50 | 442.50 | 442.50 | 442.50 | +3.431% | 1 | 136 | -46.023% |
| 2026-06-02 | 435.30 | 435.30 | 427.79 | 427.82 | -1.741% | 13 | 136 | -44.170% |
| 2026-06-01 | 435.50 | 439.30 | 433.10 | 435.40 | -0.480% | 18 | 133 | -45.142% |
| 2026-05-29 | 440.80 | 440.80 | 436.20 | 437.50 | -1.901% | 20 | 123 | -45.406% |
| 2026-05-28 | 445.98 | 445.98 | 445.98 | 445.98 | -5.115% | 2 | 123 | -46.444% |
| 2026-05-27 | 470.02 | 470.02 | 470.02 | 470.02 | +1.276% | 110 | 15 | -49.183% |
| 2026-05-26 | 464.10 | 464.10 | 464.10 | 464.10 | -13.197% | 1 | 15 | -48.535% |
| 2026-05-18 | 541.46 | 541.46 | 534.66 | 534.66 | -2.921% | 4 | 11 | -55.327% |
| 2026-05-07 | 550.75 | 550.75 | 550.75 | 550.75 | -32.436% | 10 | 1 | -56.632% |
| 2026-01-30 | 812.88 | 815.15 | 812.88 | 815.15 | 0.000% | 2 | 1 | -70.699% |