SPX270219P07875000
SPX Feb 19 2027 7875.00 Put
optionOPRA
InactiveOct 9, 2026
255.41USD+2.988%(+7.41)4Vol527OI
SPX270219P07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 255.41 | 255.41 | 255.41 | 255.41 | +2.988% | 4 | 531 | 0.000% |
| 2026-10-07 | 248.80 | 248.80 | 248.00 | 248.00 | +4.597% | 2 | 533 | +2.988% |
| 2026-10-06 | 246.90 | 247.70 | 236.90 | 237.10 | -8.385% | 100 | 447 | +7.722% |
| 2026-10-05 | 278.70 | 278.70 | 258.40 | 258.80 | -11.913% | 82 | 374 | -1.310% |
| 2026-10-02 | 291.00 | 295.00 | 278.20 | 293.80 | -7.790% | 23 | 359 | -13.067% |
| 2026-10-01 | 332.62 | 332.62 | 318.04 | 318.62 | +16.578% | 4 | 360 | -19.839% |
| 2026-09-21 | 290.60 | 290.60 | 273.31 | 273.31 | -15.998% | 3 | 361 | -6.549% |
| 2026-09-18 | 325.36 | 325.36 | 325.36 | 325.36 | -1.166% | 2 | 407 | -21.499% |
| 2026-09-17 | 339.10 | 342.23 | 328.80 | 329.20 | -4.558% | 272 | 432 | -22.415% |
| 2026-09-16 | 344.92 | 344.92 | 344.92 | 344.92 | -5.216% | 2 | 434 | -25.951% |
| 2026-09-10 | 363.90 | 363.90 | 363.90 | 363.90 | +7.886% | 1 | 433 | -29.813% |
| 2026-09-09 | 337.30 | 337.30 | 337.30 | 337.30 | +12.172% | 14 | 419 | -24.278% |
| 2026-09-04 | 300.70 | 300.70 | 300.70 | 300.70 | +2.450% | 3 | 416 | -15.062% |
| 2026-09-03 | 293.51 | 293.51 | 293.51 | 293.51 | -11.337% | 6 | 416 | -12.981% |
| 2026-09-02 | 331.04 | 331.04 | 331.04 | 331.04 | -2.635% | 2 | 420 | -22.846% |
| 2026-09-01 | 340.00 | 340.00 | 340.00 | 340.00 | +6.473% | 3 | 421 | -24.879% |
| 2026-08-28 | 312.60 | 319.33 | 302.40 | 319.33 | -2.076% | 27 | 419 | -20.017% |
| 2026-08-27 | 326.10 | 326.10 | 326.10 | 326.10 | -4.080% | 1 | 419 | -21.677% |
| 2026-08-26 | 339.97 | 339.97 | 339.97 | 339.97 | -4.605% | 2 | 421 | -24.873% |
| 2026-08-24 | 357.09 | 357.09 | 356.38 | 356.38 | -2.721% | 4 | 425 | -28.332% |
| 2026-08-20 | 354.30 | 366.35 | 350.40 | 366.35 | +8.806% | 270 | 173 | -30.283% |
| 2026-08-19 | 340.60 | 340.60 | 335.90 | 336.70 | +0.089% | 43 | 168 | -24.143% |
| 2026-08-17 | 325.77 | 336.40 | 324.90 | 336.40 | +4.693% | 44 | 138 | -24.076% |
| 2026-08-14 | 320.20 | 321.32 | 320.20 | 321.32 | +0.425% | 3 | 137 | -20.512% |
| 2026-08-13 | 319.98 | 319.98 | 318.53 | 319.96 | -3.656% | 42 | 123 | -20.174% |
| 2026-08-12 | 330.62 | 338.70 | 330.62 | 332.10 | -4.349% | 21 | 106 | -23.092% |
| 2026-08-11 | 336.40 | 347.20 | 336.40 | 347.20 | +2.631% | 4 | 104 | -26.437% |
| 2026-08-10 | 335.35 | 340.10 | 334.34 | 338.30 | -1.865% | 26 | 99 | -24.502% |
| 2026-08-07 | 344.73 | 344.73 | 344.73 | 344.73 | -1.365% | 2 | 101 | -25.910% |
| 2026-08-06 | 349.50 | 349.50 | 349.50 | 349.50 | +3.971% | 1 | 101 | -26.921% |
| 2026-08-05 | 336.15 | 336.15 | 336.15 | 336.15 | -9.804% | 2 | 105 | -24.019% |
| 2026-08-04 | 380.50 | 380.50 | 372.69 | 372.69 | -32.207% | 16 | 121 | -31.469% |
| 2026-07-29 | 543.42 | 549.75 | 543.42 | 549.75 | +7.193% | 12 | 133 | -53.541% |
| 2026-07-23 | 489.16 | 513.29 | 489.16 | 512.86 | +12.818% | 64 | 109 | -50.199% |
| 2026-07-22 | 456.06 | 456.06 | 454.59 | 454.59 | -3.725% | 30 | 109 | -43.815% |
| 2026-07-20 | 472.18 | 472.18 | 472.18 | 472.18 | +0.372% | 2 | 109 | -45.908% |
| 2026-07-07 | 469.57 | 470.43 | 463.58 | 470.43 | +2.258% | 14 | 99 | -45.707% |
| 2026-07-06 | 457.56 | 460.04 | 457.56 | 460.04 | -8.333% | 4 | 95 | -44.481% |
| 2026-07-02 | 501.86 | 501.86 | 501.86 | 501.86 | +6.920% | 2 | 97 | -49.107% |
| 2026-07-01 | 477.47 | 477.47 | 468.36 | 469.38 | -0.378% | 16 | 89 | -45.586% |
| 2026-06-30 | 474.68 | 474.68 | 471.16 | 471.16 | -13.910% | 10 | 81 | -45.791% |
| 2026-06-29 | 547.29 | 547.29 | 547.29 | 547.29 | +0.439% | 2 | 83 | -53.332% |
| 2026-06-26 | 544.90 | 544.90 | 544.90 | 544.90 | -0.360% | 2 | 83 | -53.127% |
| 2026-06-25 | 539.61 | 546.87 | 539.61 | 546.87 | +2.944% | 16 | 83 | -53.296% |
| 2026-06-24 | 531.23 | 531.23 | 531.23 | 531.23 | +7.879% | 10 | 90 | -51.921% |
| 2026-06-22 | 495.97 | 498.97 | 490.04 | 492.43 | +2.911% | 38 | 52 | -48.133% |
| 2026-06-18 | 493.18 | 493.18 | 478.50 | 478.50 | +3.003% | 16 | 37 | -46.623% |
| 2026-06-15 | 464.55 | 464.55 | 464.55 | 464.55 | -13.043% | 2 | 38 | -45.020% |
| 2026-06-08 | 516.48 | 534.23 | 516.48 | 534.23 | +0.255% | 16 | 25 | -52.191% |
| 2026-06-05 | 534.02 | 534.02 | 528.50 | 532.87 | +12.344% | 10 | 15 | -52.069% |
| 2026-05-29 | 474.32 | 474.32 | 474.32 | 474.32 | -15.431% | 2 | 13 | -46.152% |
| 2026-05-18 | 560.87 | 560.87 | 560.87 | 560.87 | -21.198% | 10 | 2 | -54.462% |
| 2026-04-28 | 711.75 | 711.75 | 711.75 | 711.75 | 0.000% | 1 | 1 | -64.115% |