SPX270219P07975000
SPX Feb 19 2027 7975.00 Put
optionOPRA
EODOct 27, 2026
325.19USD-6.361%(-22.09)16Vol113OI
SPX270219P07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 326.60 | 326.60 | 324.17 | 325.19 | -6.361% | 16 | 111 | 0.000% |
| 2026-10-26 | 346.63 | 347.28 | 346.63 | 347.28 | -16.699% | 4 | 111 | -6.361% |
| 2026-09-16 | 403.76 | 416.90 | 403.67 | 416.90 | +2.900% | 6 | 112 | -21.998% |
| 2026-09-09 | 386.72 | 405.15 | 386.72 | 405.15 | +10.335% | 19 | 112 | -19.736% |
| 2026-08-27 | 367.20 | 367.20 | 367.20 | 367.20 | -7.036% | 2 | 111 | -11.441% |
| 2026-08-25 | 394.87 | 394.99 | 394.87 | 394.99 | +3.658% | 2 | 111 | -17.671% |
| 2026-08-19 | 381.05 | 381.05 | 381.05 | 381.05 | +1.918% | 1 | 111 | -14.659% |
| 2026-08-17 | 364.20 | 373.92 | 364.20 | 373.88 | -1.406% | 52 | 61 | -13.023% |
| 2026-08-10 | 374.20 | 379.21 | 374.20 | 379.21 | -4.356% | 3 | 61 | -14.245% |
| 2026-08-04 | 416.54 | 416.54 | 396.48 | 396.48 | -33.820% | 7 | 68 | -17.981% |
| 2026-07-29 | 584.38 | 599.09 | 584.38 | 599.09 | +5.796% | 42 | 103 | -45.719% |
| 2026-07-28 | 564.32 | 566.27 | 564.32 | 566.27 | -1.281% | 10 | 113 | -42.573% |
| 2026-07-27 | 566.94 | 573.62 | 566.94 | 573.62 | +6.216% | 12 | 118 | -43.309% |
| 2026-07-24 | 540.07 | 540.07 | 540.05 | 540.05 | +1.385% | 3 | 118 | -39.785% |
| 2026-07-17 | 530.75 | 532.67 | 530.75 | 532.67 | -3.467% | 2 | 118 | -38.951% |
| 2026-07-08 | 551.80 | 551.80 | 551.80 | 551.80 | -1.968% | 20 | 132 | -41.067% |
| 2026-07-02 | 503.32 | 562.88 | 503.32 | 562.88 | +8.662% | 8 | 130 | -42.227% |
| 2026-06-30 | 518.01 | 518.01 | 518.01 | 518.01 | -7.891% | 1 | 131 | -37.223% |
| 2026-06-29 | 585.63 | 585.63 | 562.03 | 562.39 | -8.021% | 4 | 133 | -42.177% |
| 2026-06-26 | 643.85 | 643.85 | 611.43 | 611.43 | -0.274% | 16 | 176 | -46.815% |
| 2026-06-25 | 580.12 | 626.84 | 580.12 | 613.11 | +14.677% | 14 | 182 | -46.961% |
| 2026-06-18 | 534.64 | 534.64 | 534.64 | 534.64 | +3.127% | 2 | 184 | -39.176% |
| 2026-06-16 | 509.39 | 519.75 | 507.89 | 518.43 | +1.226% | 16 | 168 | -37.274% |
| 2026-06-15 | 515.53 | 516.73 | 508.88 | 512.15 | -15.362% | 102 | 80 | -36.505% |
| 2026-06-11 | 670.27 | 670.27 | 605.11 | 605.11 | -10.439% | 4 | 78 | -46.259% |
| 2026-06-10 | 675.48 | 675.64 | 675.48 | 675.64 | +0.090% | 6 | 79 | -51.869% |
| 2026-06-09 | 646.56 | 700.27 | 646.56 | 675.03 | +23.071% | 42 | 120 | -51.826% |
| 2026-06-05 | 545.20 | 548.49 | 545.20 | 548.49 | +7.194% | 4 | 116 | -40.712% |
| 2026-06-04 | 529.52 | 529.52 | 511.68 | 511.68 | -2.645% | 32 | 84 | -36.447% |
| 2026-06-03 | 525.91 | 525.91 | 525.58 | 525.58 | +2.058% | 12 | 72 | -38.127% |
| 2026-06-01 | 519.42 | 520.47 | 514.98 | 514.98 | -5.749% | 56 | 12 | -36.854% |
| 2026-05-27 | 546.39 | 546.39 | 546.39 | 546.39 | +0.349% | 10 | 2 | -40.484% |
| 2026-05-26 | 544.49 | 544.49 | 544.49 | 544.49 | 0.000% | 2 | 0 | -40.276% |