SPX270219P07825000
SPX Feb 19 2027 7825.00 Put
optionOPRA
EODOct 27, 2026
256.54USD-5.991%(-16.35)2Vol665OI
SPX270219P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 256.84 | 256.84 | 256.54 | 256.54 | -5.991% | 2 | 665 | 0.000% |
| 2026-10-26 | 272.89 | 272.89 | 272.89 | 272.89 | -12.065% | 3 | 662 | -5.991% |
| 2026-10-23 | 302.89 | 311.20 | 302.89 | 310.33 | +22.815% | 178 | 560 | -17.333% |
| 2026-10-20 | 252.36 | 252.68 | 252.36 | 252.68 | -5.987% | 2 | 560 | +1.528% |
| 2026-10-19 | 267.07 | 268.77 | 266.95 | 268.77 | -0.673% | 47 | 513 | -4.550% |
| 2026-10-16 | 270.59 | 270.59 | 270.59 | 270.59 | +19.667% | 5 | 518 | -5.192% |
| 2026-10-13 | 226.12 | 226.12 | 226.12 | 226.12 | -1.089% | 10 | 508 | +13.453% |
| 2026-10-09 | 228.56 | 228.70 | 228.56 | 228.61 | -0.992% | 57 | 481 | +12.217% |
| 2026-10-07 | 231.30 | 231.84 | 230.90 | 230.90 | +4.107% | 183 | 625 | +11.104% |
| 2026-10-06 | 228.99 | 228.99 | 221.79 | 221.79 | -10.766% | 52 | 656 | +15.668% |
| 2026-10-05 | 250.74 | 251.10 | 248.55 | 248.55 | -14.264% | 75 | 702 | +3.215% |
| 2026-10-01 | 309.21 | 309.21 | 284.00 | 289.90 | +6.852% | 38 | 693 | -11.507% |
| 2026-09-30 | 267.71 | 272.38 | 267.71 | 271.31 | -6.500% | 102 | 593 | -5.444% |
| 2026-09-29 | 289.26 | 290.17 | 289.26 | 290.17 | +11.733% | 100 | 493 | -11.590% |
| 2026-09-25 | 259.90 | 259.90 | 259.70 | 259.70 | -6.673% | 2 | 493 | -1.217% |
| 2026-09-23 | 278.59 | 278.59 | 278.27 | 278.27 | -12.686% | 2 | 493 | -7.809% |
| 2026-09-14 | 318.70 | 318.70 | 318.70 | 318.70 | +2.747% | 3 | 572 | -19.504% |
| 2026-09-11 | 310.18 | 310.18 | 310.18 | 310.18 | -11.047% | 1 | 572 | -17.293% |
| 2026-09-10 | 356.82 | 356.90 | 348.70 | 348.70 | +6.353% | 102 | 473 | -26.430% |
| 2026-09-09 | 322.90 | 327.87 | 322.90 | 327.87 | +16.721% | 3 | 473 | -21.756% |
| 2026-09-04 | 280.20 | 280.90 | 280.10 | 280.90 | -5.005% | 136 | 544 | -8.672% |
| 2026-09-03 | 295.30 | 295.70 | 295.30 | 295.70 | -7.246% | 15 | 529 | -13.243% |
| 2026-09-02 | 318.80 | 318.80 | 318.80 | 318.80 | +0.220% | 22 | 550 | -19.529% |
| 2026-09-01 | 318.10 | 318.10 | 318.10 | 318.10 | +6.026% | 1 | 404 | -19.352% |
| 2026-08-28 | 300.02 | 300.02 | 300.02 | 300.02 | +0.476% | 1 | 405 | -14.492% |
| 2026-08-27 | 297.37 | 303.10 | 297.37 | 298.60 | -9.422% | 21 | 388 | -14.086% |
| 2026-08-26 | 329.70 | 329.70 | 329.65 | 329.66 | -2.053% | 4 | 388 | -22.180% |
| 2026-08-24 | 336.13 | 336.57 | 336.13 | 336.57 | -1.328% | 2 | 388 | -23.778% |
| 2026-08-20 | 341.20 | 341.20 | 341.10 | 341.10 | +3.270% | 6 | 172 | -24.790% |
| 2026-08-18 | 330.30 | 330.50 | 328.90 | 330.30 | +8.519% | 40 | 149 | -22.331% |
| 2026-08-14 | 302.10 | 304.37 | 302.10 | 304.37 | +0.918% | 3 | 150 | -15.714% |
| 2026-08-13 | 303.51 | 305.73 | 299.88 | 301.60 | -5.303% | 14 | 162 | -14.940% |
| 2026-08-12 | 318.49 | 318.49 | 318.49 | 318.49 | -3.283% | 2 | 161 | -19.451% |
| 2026-08-11 | 317.20 | 329.30 | 316.60 | 329.30 | +3.651% | 4 | 159 | -22.095% |
| 2026-08-10 | 319.00 | 321.00 | 317.70 | 317.70 | -0.647% | 11 | 155 | -19.251% |
| 2026-08-07 | 319.49 | 319.77 | 319.49 | 319.77 | -0.714% | 2 | 156 | -19.774% |
| 2026-08-05 | 317.82 | 322.07 | 317.71 | 322.07 | -0.266% | 47 | 189 | -20.347% |
| 2026-08-04 | 361.78 | 361.78 | 322.93 | 322.93 | -13.435% | 41 | 204 | -20.559% |
| 2026-08-03 | 377.62 | 377.62 | 373.05 | 373.05 | -30.715% | 13 | 215 | -31.232% |
| 2026-07-29 | 485.65 | 538.43 | 485.45 | 538.43 | +24.859% | 13 | 226 | -52.354% |
| 2026-07-22 | 431.77 | 431.83 | 431.23 | 431.23 | -1.350% | 8 | 226 | -40.510% |
| 2026-07-20 | 437.13 | 437.13 | 437.13 | 437.13 | +7.269% | 2 | 228 | -41.313% |
| 2026-07-15 | 407.51 | 407.51 | 407.51 | 407.51 | -13.977% | 2 | 228 | -37.047% |
| 2026-07-08 | 473.72 | 473.72 | 473.72 | 473.72 | -1.298% | 2 | 226 | -45.846% |
| 2026-06-29 | 480.22 | 480.22 | 479.95 | 479.95 | -6.710% | 6 | 220 | -46.549% |
| 2026-06-25 | 511.92 | 517.17 | 510.62 | 514.47 | -3.565% | 20 | 214 | -50.135% |
| 2026-06-24 | 506.12 | 533.49 | 506.12 | 533.49 | +4.364% | 30 | 196 | -51.913% |
| 2026-06-23 | 502.17 | 511.18 | 502.17 | 511.18 | +9.122% | 12 | 184 | -49.814% |
| 2026-06-22 | 468.45 | 468.45 | 468.45 | 468.45 | -6.308% | 4 | 182 | -45.236% |
| 2026-06-17 | 505.12 | 505.12 | 499.99 | 499.99 | -1.874% | 6 | 186 | -48.691% |
| 2026-06-12 | 534.01 | 534.01 | 509.54 | 509.54 | -5.223% | 88 | 98 | -49.653% |
| 2026-06-11 | 524.38 | 537.62 | 524.38 | 537.62 | -6.214% | 8 | 88 | -52.282% |
| 2026-06-10 | 573.24 | 573.24 | 573.24 | 573.24 | +11.173% | 4 | 92 | -55.247% |
| 2026-06-09 | 499.07 | 517.51 | 499.07 | 515.63 | -1.139% | 8 | 24 | -50.247% |
| 2026-06-08 | 521.57 | 521.57 | 521.57 | 521.57 | -3.277% | 4 | 20 | -50.814% |
| 2026-06-05 | 539.24 | 539.24 | 539.24 | 539.24 | +22.535% | 2 | 18 | -52.426% |
| 2026-06-02 | 438.10 | 440.20 | 437.50 | 440.07 | -2.743% | 18 | 6 | -41.705% |
| 2026-05-29 | 452.48 | 452.48 | 452.48 | 452.48 | -5.483% | 2 | 6 | -43.304% |
| 2026-05-27 | 478.73 | 478.73 | 478.73 | 478.73 | -10.979% | 2 | 6 | -46.412% |
| 2026-05-21 | 537.77 | 537.77 | 537.77 | 537.77 | -0.206% | 2 | 4 | -52.296% |
| 2026-05-20 | 538.88 | 538.88 | 538.88 | 538.88 | -1.103% | 2 | 2 | -52.394% |
| 2026-05-19 | 544.89 | 544.89 | 544.89 | 544.89 | -5.187% | 2 | 1 | -52.919% |
| 2026-05-06 | 574.70 | 574.70 | 574.70 | 574.70 | 0.000% | 1 | 0 | -55.361% |