SPX270219P07900000
SPX Feb 19 2027 7900.00 Put
optionOPRA
EODOct 28, 2026
275.70USD-3.971%(-11.40)20Vol1,181OI
SPX270219P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 275.50 | 275.70 | 275.50 | 275.70 | -3.971% | 20 | 1,164 | 0.000% |
| 2026-10-27 | 289.77 | 289.77 | 287.10 | 287.10 | -5.363% | 36 | 1,184 | -3.971% |
| 2026-10-26 | 303.37 | 303.37 | 303.37 | 303.37 | -11.865% | 3 | 1,187 | -9.121% |
| 2026-10-23 | 344.21 | 344.21 | 344.21 | 344.21 | +8.556% | 1 | 1,188 | -19.904% |
| 2026-10-22 | 317.50 | 331.76 | 317.08 | 317.08 | -4.766% | 301 | 887 | -13.050% |
| 2026-10-16 | 292.88 | 335.99 | 292.88 | 332.95 | +8.329% | 32 | 912 | -17.195% |
| 2026-10-15 | 307.35 | 307.35 | 307.35 | 307.35 | +14.129% | 1 | 913 | -10.298% |
| 2026-10-14 | 269.30 | 269.30 | 269.30 | 269.30 | +7.811% | 2 | 911 | +2.377% |
| 2026-10-13 | 251.08 | 251.08 | 248.26 | 249.79 | -0.975% | 89 | 972 | +10.373% |
| 2026-10-12 | 251.24 | 252.40 | 251.24 | 252.25 | +0.374% | 5 | 969 | +9.296% |
| 2026-10-09 | 257.66 | 257.66 | 251.31 | 251.31 | -3.320% | 17 | 955 | +9.705% |
| 2026-10-07 | 267.98 | 267.98 | 259.21 | 259.94 | +3.069% | 68 | 1,003 | +6.063% |
| 2026-10-06 | 255.66 | 255.84 | 248.26 | 252.20 | -9.638% | 216 | 808 | +9.318% |
| 2026-10-05 | 281.41 | 281.41 | 279.05 | 279.10 | -3.211% | 88 | 720 | -1.218% |
| 2026-10-02 | 288.36 | 288.36 | 288.36 | 288.36 | -3.765% | 2 | 718 | -4.390% |
| 2026-09-30 | 299.64 | 299.64 | 299.64 | 299.64 | -4.837% | 2 | 720 | -7.990% |
| 2026-09-28 | 314.87 | 314.87 | 314.87 | 314.87 | +1.702% | 1 | 719 | -12.440% |
| 2026-09-23 | 292.81 | 309.60 | 292.81 | 309.60 | +8.976% | 394 | 380 | -10.950% |
| 2026-09-22 | 284.33 | 284.33 | 284.09 | 284.10 | -6.030% | 85 | 305 | -2.957% |
| 2026-09-21 | 302.33 | 302.33 | 302.33 | 302.33 | -12.941% | 1 | 305 | -8.808% |
| 2026-09-17 | 347.27 | 347.27 | 347.27 | 347.27 | -1.012% | 1 | 306 | -20.609% |
| 2026-09-14 | 350.82 | 350.82 | 350.82 | 350.82 | +3.231% | 1 | 305 | -21.413% |
| 2026-09-11 | 339.84 | 339.84 | 339.84 | 339.84 | +3.129% | 10 | 310 | -18.874% |
| 2026-09-08 | 333.15 | 333.74 | 329.53 | 329.53 | +3.020% | 5 | 309 | -16.335% |
| 2026-09-04 | 310.40 | 319.96 | 310.40 | 319.87 | +5.512% | 7 | 313 | -13.809% |
| 2026-09-03 | 303.45 | 303.45 | 303.15 | 303.16 | -11.790% | 8 | 313 | -9.058% |
| 2026-08-31 | 345.75 | 345.75 | 343.68 | 343.68 | +3.425% | 2 | 312 | -19.780% |
| 2026-08-28 | 332.25 | 332.30 | 332.25 | 332.30 | +0.365% | 12 | 300 | -17.033% |
| 2026-08-27 | 331.16 | 331.27 | 329.36 | 331.09 | -7.754% | 150 | 212 | -16.730% |
| 2026-08-25 | 360.18 | 360.18 | 358.92 | 358.92 | -2.156% | 8 | 214 | -23.186% |
| 2026-08-24 | 372.15 | 373.17 | 366.83 | 366.83 | +1.323% | 62 | 214 | -24.843% |
| 2026-08-20 | 364.10 | 364.10 | 357.78 | 362.04 | -0.448% | 200 | 367 | -23.848% |
| 2026-08-18 | 361.49 | 363.67 | 361.49 | 363.67 | +9.506% | 250 | 172 | -24.190% |
| 2026-08-17 | 332.10 | 332.10 | 332.10 | 332.10 | +0.311% | 2 | 172 | -16.983% |
| 2026-08-13 | 327.30 | 331.07 | 325.99 | 331.07 | -5.481% | 10 | 178 | -16.725% |
| 2026-08-10 | 344.35 | 350.27 | 342.32 | 350.27 | -2.676% | 30 | 151 | -21.289% |
| 2026-08-06 | 359.80 | 360.00 | 359.80 | 359.90 | +2.571% | 5 | 147 | -23.395% |
| 2026-08-05 | 345.85 | 350.88 | 345.85 | 350.88 | -1.518% | 41 | 160 | -21.426% |
| 2026-08-04 | 363.84 | 363.84 | 356.29 | 356.29 | -39.070% | 5 | 162 | -22.619% |
| 2026-07-29 | 532.84 | 584.75 | 532.84 | 584.75 | +15.826% | 49 | 202 | -52.852% |
| 2026-07-24 | 504.85 | 504.85 | 504.85 | 504.85 | -2.711% | 1 | 200 | -45.390% |
| 2026-07-23 | 520.89 | 520.89 | 518.92 | 518.92 | +10.235% | 2 | 200 | -46.870% |
| 2026-07-22 | 461.62 | 470.74 | 461.62 | 470.74 | -0.820% | 8 | 203 | -41.433% |
| 2026-07-21 | 475.36 | 475.36 | 474.63 | 474.63 | +6.822% | 2 | 202 | -41.913% |
| 2026-07-15 | 444.32 | 444.32 | 444.32 | 444.32 | -10.432% | 1 | 202 | -37.950% |
| 2026-07-08 | 494.73 | 496.07 | 494.73 | 496.07 | +6.093% | 2 | 202 | -44.423% |
| 2026-07-06 | 467.58 | 467.58 | 467.58 | 467.58 | -2.288% | 2 | 200 | -41.037% |
| 2026-07-01 | 478.53 | 478.53 | 478.53 | 478.53 | -0.379% | 10 | 190 | -42.386% |
| 2026-06-30 | 480.35 | 480.35 | 480.35 | 480.35 | -10.156% | 6 | 184 | -42.604% |
| 2026-06-29 | 534.65 | 534.65 | 534.65 | 534.65 | +1.467% | 1 | 184 | -48.434% |
| 2026-06-25 | 526.92 | 526.92 | 526.92 | 526.92 | -6.277% | 4 | 188 | -47.677% |
| 2026-06-23 | 562.21 | 562.21 | 562.21 | 562.21 | +10.164% | 2 | 192 | -50.961% |
| 2026-06-22 | 504.29 | 510.34 | 504.29 | 510.34 | +4.198% | 6 | 184 | -45.977% |
| 2026-06-18 | 496.45 | 506.94 | 489.78 | 489.78 | -2.099% | 78 | 108 | -43.709% |
| 2026-06-17 | 487.30 | 521.67 | 487.30 | 500.28 | +3.085% | 32 | 82 | -44.891% |
| 2026-06-16 | 485.31 | 485.31 | 485.31 | 485.31 | +2.235% | 2 | 80 | -43.191% |
| 2026-06-15 | 488.00 | 488.00 | 474.70 | 474.70 | -26.973% | 20 | 81 | -41.921% |
| 2026-06-09 | 650.03 | 650.03 | 650.03 | 650.03 | +20.718% | 1 | 81 | -57.587% |
| 2026-06-05 | 526.64 | 538.47 | 526.64 | 538.47 | +4.334% | 14 | 67 | -48.799% |
| 2026-05-27 | 516.10 | 516.10 | 516.10 | 516.10 | -0.576% | 2 | 65 | -46.580% |
| 2026-05-26 | 510.54 | 519.09 | 510.54 | 519.09 | -2.610% | 4 | 2 | -46.888% |
| 2026-05-22 | 533.00 | 533.00 | 533.00 | 533.00 | 0.000% | 2 | 0 | -48.274% |