SPX270219P07925000
SPX Feb 19 2027 7925.00 Put
optionOPRA
EODOct 27, 2026
298.37USD-11.067%(-37.13)100Vol962OI
SPX270219P07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 301.73 | 301.73 | 298.37 | 298.37 | -11.067% | 100 | 862 | 0.000% |
| 2026-10-26 | 343.52 | 345.05 | 335.40 | 335.50 | -2.539% | 150 | 979 | -11.067% |
| 2026-10-22 | 346.27 | 346.27 | 344.24 | 344.24 | +24.657% | 8 | 979 | -13.325% |
| 2026-10-21 | 276.18 | 276.18 | 276.15 | 276.15 | -7.919% | 50 | 948 | +8.046% |
| 2026-10-20 | 304.20 | 304.29 | 296.60 | 299.90 | -4.268% | 125 | 970 | -0.510% |
| 2026-10-19 | 311.02 | 316.95 | 311.02 | 313.27 | +6.700% | 125 | 1,095 | -4.756% |
| 2026-10-16 | 289.07 | 293.60 | 289.07 | 293.60 | +3.199% | 250 | 1,345 | +1.625% |
| 2026-10-15 | 296.80 | 300.50 | 284.20 | 284.50 | +4.869% | 200 | 1,545 | +4.875% |
| 2026-10-09 | 271.49 | 271.49 | 271.29 | 271.29 | +3.467% | 2 | 1,544 | +9.982% |
| 2026-10-06 | 266.53 | 266.53 | 256.68 | 262.20 | -12.919% | 200 | 1,344 | +13.795% |
| 2026-10-02 | 301.35 | 301.35 | 301.10 | 301.10 | -12.389% | 50 | 1,294 | -0.907% |
| 2026-10-01 | 343.25 | 343.68 | 343.25 | 343.68 | +6.271% | 100 | 1,194 | -13.184% |
| 2026-09-30 | 316.25 | 323.40 | 312.65 | 323.40 | -5.069% | 400 | 794 | -7.740% |
| 2026-09-29 | 332.50 | 340.67 | 332.50 | 340.67 | +4.767% | 100 | 894 | -12.417% |
| 2026-09-28 | 316.47 | 335.33 | 316.47 | 325.17 | +8.293% | 175 | 1,044 | -8.242% |
| 2026-09-25 | 311.00 | 322.63 | 300.14 | 300.27 | -8.138% | 357 | 877 | -0.633% |
| 2026-09-24 | 329.08 | 334.62 | 325.07 | 326.87 | +3.604% | 125 | 1,002 | -8.719% |
| 2026-09-23 | 295.67 | 315.50 | 295.67 | 315.50 | +8.207% | 100 | 952 | -5.429% |
| 2026-09-22 | 292.32 | 292.60 | 287.95 | 291.57 | -0.708% | 254 | 1,048 | +2.332% |
| 2026-09-21 | 324.45 | 324.45 | 293.65 | 293.65 | -25.036% | 800 | 248 | +1.607% |
| 2026-09-16 | 370.64 | 391.72 | 370.64 | 391.72 | +7.068% | 8 | 249 | -23.831% |
| 2026-09-14 | 364.09 | 365.86 | 364.09 | 365.86 | +1.369% | 2 | 249 | -18.447% |
| 2026-09-09 | 360.94 | 360.94 | 360.92 | 360.92 | +9.936% | 2 | 253 | -17.331% |
| 2026-09-04 | 328.60 | 328.70 | 328.30 | 328.30 | +4.431% | 40 | 253 | -9.117% |
| 2026-09-03 | 314.15 | 314.37 | 314.15 | 314.37 | -15.741% | 100 | 153 | -5.090% |
| 2026-09-01 | 372.98 | 373.10 | 372.98 | 373.10 | +14.624% | 2 | 153 | -20.029% |
| 2026-08-28 | 333.30 | 333.30 | 325.50 | 325.50 | -12.973% | 3 | 153 | -8.335% |
| 2026-08-25 | 374.08 | 374.08 | 374.02 | 374.02 | +2.903% | 2 | 152 | -20.226% |
| 2026-08-19 | 363.47 | 363.47 | 363.47 | 363.47 | +7.029% | 20 | 152 | -17.911% |
| 2026-08-14 | 342.00 | 342.00 | 339.60 | 339.60 | -0.919% | 2 | 152 | -12.141% |
| 2026-08-13 | 342.71 | 342.93 | 342.71 | 342.75 | -5.176% | 4 | 151 | -12.948% |
| 2026-08-11 | 354.90 | 361.46 | 354.90 | 361.46 | +0.826% | 5 | 151 | -17.454% |
| 2026-08-10 | 355.45 | 361.00 | 352.47 | 358.50 | -0.665% | 89 | 109 | -16.773% |
| 2026-08-07 | 360.90 | 360.90 | 360.90 | 360.90 | +1.223% | 1 | 109 | -17.326% |
| 2026-08-05 | 356.54 | 356.54 | 356.54 | 356.54 | -2.731% | 2 | 111 | -16.315% |
| 2026-08-04 | 366.55 | 366.55 | 366.55 | 366.55 | -28.309% | 1 | 110 | -18.600% |
| 2026-07-31 | 484.16 | 511.29 | 484.16 | 511.29 | -7.202% | 4 | 112 | -41.644% |
| 2026-07-30 | 550.97 | 550.97 | 550.97 | 550.97 | -8.566% | 10 | 112 | -45.846% |
| 2026-07-29 | 550.72 | 602.59 | 550.09 | 602.59 | +16.990% | 50 | 125 | -50.485% |
| 2026-07-28 | 544.60 | 545.88 | 515.08 | 515.08 | -2.550% | 16 | 127 | -42.073% |
| 2026-07-27 | 495.05 | 528.56 | 495.05 | 528.56 | -2.449% | 4 | 131 | -43.550% |
| 2026-07-24 | 541.83 | 541.83 | 541.83 | 541.83 | -1.416% | 10 | 141 | -44.933% |
| 2026-07-23 | 549.61 | 549.61 | 549.61 | 549.61 | +8.653% | 4 | 141 | -45.712% |
| 2026-07-20 | 498.92 | 505.84 | 498.92 | 505.84 | +1.208% | 6 | 149 | -41.015% |
| 2026-07-17 | 507.00 | 507.00 | 499.80 | 499.80 | +9.067% | 10 | 148 | -40.302% |
| 2026-07-10 | 460.37 | 460.37 | 458.25 | 458.25 | -2.954% | 6 | 148 | -34.889% |
| 2026-07-06 | 472.20 | 472.20 | 472.20 | 472.20 | -18.874% | 2 | 148 | -36.813% |
| 2026-06-25 | 582.87 | 582.87 | 579.98 | 582.06 | +12.730% | 16 | 150 | -48.739% |
| 2026-06-22 | 489.62 | 516.33 | 489.62 | 516.33 | +1.925% | 4 | 148 | -42.213% |
| 2026-06-17 | 503.19 | 508.01 | 501.38 | 506.58 | +0.904% | 76 | 72 | -41.101% |
| 2026-06-16 | 496.61 | 502.04 | 496.22 | 502.04 | +2.995% | 12 | 68 | -40.568% |
| 2026-06-15 | 497.67 | 499.74 | 484.45 | 487.44 | -13.466% | 32 | 42 | -38.788% |
| 2026-06-12 | 563.29 | 563.29 | 563.29 | 563.29 | -14.987% | 2 | 42 | -47.031% |
| 2026-06-10 | 651.52 | 662.59 | 651.52 | 662.59 | +7.553% | 4 | 44 | -54.969% |
| 2026-06-09 | 620.84 | 620.84 | 616.06 | 616.06 | +18.015% | 6 | 44 | -51.568% |
| 2026-06-05 | 520.69 | 522.02 | 520.69 | 522.02 | +4.011% | 4 | 42 | -42.843% |
| 2026-05-28 | 510.62 | 510.62 | 500.61 | 501.89 | -4.977% | 10 | 34 | -40.551% |
| 2026-05-27 | 527.13 | 533.74 | 527.13 | 528.18 | -0.078% | 22 | 12 | -43.510% |
| 2026-05-26 | 519.97 | 533.31 | 519.97 | 528.59 | -1.895% | 8 | 4 | -43.554% |
| 2026-05-22 | 538.80 | 538.80 | 538.80 | 538.80 | -3.430% | 2 | 2 | -44.623% |
| 2026-05-14 | 557.94 | 557.94 | 557.94 | 557.94 | 0.000% | 2 | 0 | -46.523% |