SPX270219P07950000
SPX Feb 19 2027 7950.00 Put
optionOPRA
EODOct 28, 2026
298.60USD-4.110%(-12.80)128Vol1,798OI
SPX270219P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 302.20 | 305.40 | 298.60 | 298.60 | -4.110% | 128 | 1,820 | 0.000% |
| 2026-10-27 | 319.00 | 319.00 | 311.40 | 311.40 | -12.385% | 900 | 1,198 | -4.110% |
| 2026-10-23 | 355.52 | 359.28 | 354.10 | 355.42 | +0.045% | 171 | 690 | -15.987% |
| 2026-10-22 | 354.87 | 355.26 | 354.87 | 355.26 | +15.213% | 4 | 688 | -15.949% |
| 2026-10-16 | 299.90 | 308.35 | 299.90 | 308.35 | +9.023% | 314 | 433 | -3.162% |
| 2026-10-09 | 282.33 | 283.04 | 282.33 | 282.83 | -20.502% | 4 | 433 | +5.576% |
| 2026-10-01 | 355.77 | 355.77 | 355.77 | 355.77 | +5.142% | 100 | 397 | -16.069% |
| 2026-09-29 | 338.37 | 338.37 | 338.37 | 338.37 | +10.796% | 10 | 402 | -11.753% |
| 2026-09-22 | 304.43 | 305.40 | 304.43 | 305.40 | -22.758% | 50 | 419 | -2.227% |
| 2026-09-16 | 383.99 | 395.38 | 383.99 | 395.38 | +9.599% | 2 | 420 | -24.478% |
| 2026-09-11 | 360.44 | 360.75 | 360.44 | 360.75 | +0.630% | 2 | 433 | -17.228% |
| 2026-09-08 | 358.60 | 358.60 | 358.49 | 358.49 | +5.286% | 2 | 432 | -16.706% |
| 2026-09-04 | 340.49 | 340.49 | 340.49 | 340.49 | +1.578% | 75 | 358 | -12.303% |
| 2026-09-03 | 335.20 | 335.20 | 335.20 | 335.20 | -8.764% | 10 | 363 | -10.919% |
| 2026-09-02 | 367.40 | 367.40 | 367.40 | 367.40 | -6.999% | 10 | 363 | -18.726% |
| 2026-09-01 | 395.05 | 395.05 | 395.05 | 395.05 | +9.226% | 30 | 363 | -24.415% |
| 2026-08-31 | 371.20 | 371.20 | 361.68 | 361.68 | -4.623% | 6 | 361 | -17.441% |
| 2026-08-21 | 379.32 | 379.32 | 379.21 | 379.21 | -2.441% | 2 | 360 | -21.257% |
| 2026-08-20 | 384.10 | 388.70 | 381.88 | 388.70 | +5.734% | 52 | 400 | -23.180% |
| 2026-08-19 | 373.56 | 373.56 | 361.78 | 367.62 | -3.777% | 23 | 419 | -18.775% |
| 2026-08-18 | 381.48 | 382.05 | 381.48 | 382.05 | +5.225% | 4 | 421 | -21.843% |
| 2026-08-17 | 355.79 | 363.08 | 355.23 | 363.08 | +3.177% | 150 | 271 | -17.759% |
| 2026-08-14 | 351.83 | 351.90 | 351.80 | 351.90 | +0.595% | 4 | 269 | -15.146% |
| 2026-08-13 | 349.82 | 349.82 | 349.82 | 349.82 | -5.041% | 2 | 269 | -14.642% |
| 2026-08-12 | 368.50 | 368.50 | 368.39 | 368.39 | -1.736% | 32 | 243 | -18.945% |
| 2026-08-11 | 373.50 | 374.90 | 373.50 | 374.90 | +1.571% | 2 | 242 | -20.352% |
| 2026-08-10 | 370.40 | 370.40 | 366.40 | 369.10 | -2.007% | 86 | 191 | -19.101% |
| 2026-08-06 | 376.47 | 376.66 | 376.47 | 376.66 | -15.105% | 2 | 190 | -20.724% |
| 2026-08-03 | 443.68 | 443.68 | 443.68 | 443.68 | -20.977% | 2 | 190 | -32.699% |
| 2026-07-30 | 561.46 | 561.46 | 561.46 | 561.46 | -7.670% | 2 | 192 | -46.817% |
| 2026-07-29 | 571.06 | 608.10 | 570.38 | 608.10 | +9.147% | 81 | 247 | -50.896% |
| 2026-07-28 | 557.14 | 557.14 | 557.14 | 557.14 | +3.157% | 2 | 247 | -46.405% |
| 2026-07-27 | 531.31 | 556.10 | 528.20 | 540.09 | +8.650% | 16 | 257 | -44.713% |
| 2026-07-20 | 503.10 | 503.10 | 497.09 | 497.09 | -9.293% | 8 | 257 | -39.930% |
| 2026-07-17 | 548.02 | 548.02 | 548.02 | 548.02 | +10.962% | 2 | 259 | -45.513% |
| 2026-07-16 | 493.88 | 493.88 | 493.88 | 493.88 | +2.595% | 2 | 259 | -39.540% |
| 2026-07-15 | 464.21 | 481.39 | 464.21 | 481.39 | -3.595% | 3 | 256 | -37.971% |
| 2026-07-02 | 499.34 | 499.34 | 499.34 | 499.34 | -16.220% | 2 | 260 | -40.201% |
| 2026-06-26 | 596.01 | 596.01 | 596.01 | 596.01 | +0.506% | 4 | 266 | -49.900% |
| 2026-06-25 | 584.78 | 607.85 | 584.34 | 593.01 | +1.773% | 96 | 314 | -49.647% |
| 2026-06-23 | 575.51 | 582.68 | 575.51 | 582.68 | +2.494% | 8 | 332 | -48.754% |
| 2026-06-17 | 521.10 | 568.50 | 521.10 | 568.50 | +12.554% | 4 | 330 | -47.476% |
| 2026-06-16 | 495.65 | 512.01 | 495.65 | 505.09 | +1.141% | 60 | 270 | -40.882% |
| 2026-06-15 | 512.76 | 513.54 | 499.39 | 499.39 | -26.200% | 138 | 144 | -40.207% |
| 2026-06-11 | 676.68 | 676.68 | 676.68 | 676.68 | -1.527% | 10 | 154 | -55.873% |
| 2026-06-10 | 682.99 | 687.17 | 682.99 | 687.17 | +2.236% | 6 | 160 | -56.546% |
| 2026-06-09 | 672.14 | 672.14 | 672.14 | 672.14 | +12.817% | 2 | 164 | -55.575% |
| 2026-06-05 | 529.73 | 595.78 | 529.73 | 595.78 | +17.995% | 6 | 162 | -49.881% |
| 2026-06-04 | 520.05 | 520.05 | 504.92 | 504.92 | +0.572% | 8 | 156 | -40.862% |
| 2026-06-01 | 506.03 | 506.03 | 502.05 | 502.05 | -3.589% | 4 | 152 | -40.524% |
| 2026-05-28 | 536.26 | 541.03 | 520.74 | 520.74 | -2.691% | 14 | 134 | -42.659% |
| 2026-05-27 | 539.33 | 545.15 | 534.57 | 535.14 | -0.607% | 104 | 34 | -44.202% |
| 2026-05-26 | 537.49 | 544.74 | 534.19 | 538.41 | -4.878% | 24 | 10 | -44.540% |
| 2026-05-14 | 566.02 | 566.02 | 566.02 | 566.02 | 0.000% | 10 | 0 | -47.246% |