SPX270219P00800000
SPX Feb 19 2027 800.00 Put
optionOPRA
EODOct 28, 2026
0.05USD0.000%(0.00)55Vol38,111OI
SPX270219P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 55 | 38,056 | 0.000% |
| 2026-10-26 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -54.545% | 50 | 38,006 | 0.000% |
| 2026-10-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +120.000% | 10 | 38,006 | -54.545% |
| 2026-10-12 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.000% | 6 | 38,004 | 0.000% |
| 2026-10-09 | 0.0500 | 0.1000 | 0.0500 | 0.0500 | 0.000% | 16,010 | 22,004 | 0.000% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10,000 | 12,004 | 0.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 4,000 | 8,004 | 0.000% |
| 2026-09-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 3 | 8,004 | -50.000% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -58.333% | 7,000 | 1,050 | 0.000% |
| 2026-09-10 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 4 | 1,050 | -58.333% |
| 2026-09-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 8 | 1,050 | -50.000% |
| 2026-08-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 5 | 1,045 | -70.588% |
| 2026-08-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -34.615% | 2 | 1,045 | -70.588% |
| 2026-07-17 | 0.3500 | 0.3500 | 0.2500 | 0.2600 | +13.043% | 8 | 1,039 | -80.769% |
| 2026-07-16 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 4 | 1,035 | -78.261% |
| 2026-07-14 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 6 | 1,029 | -77.273% |
| 2026-07-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 8 | 1,021 | -75.000% |
| 2026-07-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 4 | 1,017 | -77.273% |
| 2026-07-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 20 | 997 | -75.000% |
| 2026-07-08 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.000% | 6 | 991 | -77.273% |
| 2026-07-07 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 6 | 985 | -77.273% |
| 2026-07-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 3 | 982 | -75.000% |
| 2026-07-01 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -8.000% | 4 | 980 | -78.261% |
| 2026-06-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 20 | 960 | -80.000% |
| 2026-06-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 30 | 930 | -80.000% |
| 2026-06-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 10 | 920 | -80.000% |
| 2026-06-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 3 | 917 | -83.333% |
| 2026-06-22 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 3 | 914 | -82.143% |
| 2026-06-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 105 | 809 | -83.333% |
| 2026-06-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -33.333% | 40 | 772 | -83.333% |
| 2026-06-10 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 770 | -88.889% |
| 2026-06-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +50.000% | 2 | 769 | -88.889% |
| 2026-06-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 19 | 750 | -83.333% |
| 2026-06-03 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | +16.667% | 24 | 730 | -85.714% |
| 2026-06-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -36.170% | 7 | 723 | -83.333% |
| 2026-05-22 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | +9.302% | 6 | 722 | -89.362% |
| 2026-05-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 15 | 716 | -88.372% |
| 2026-05-18 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 3 | 713 | -88.372% |
| 2026-04-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 100 | 713 | -90.000% |
| 2026-04-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 613 | -91.667% |
| 2026-04-20 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.000% | 4 | 612 | -91.667% |
| 2026-04-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 2 | 612 | -91.667% |
| 2026-04-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 4 | 612 | -91.667% |
| 2026-04-14 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | -41.121% | 4 | 612 | -92.063% |
| 2026-04-07 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +7.000% | 10 | 612 | -95.327% |
| 2026-04-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +9.890% | 1 | 602 | -95.000% |
| 2026-04-01 | 1.0300 | 1.0300 | 0.9100 | 0.9100 | -29.457% | 18 | 603 | -94.505% |
| 2026-03-30 | 1.1900 | 1.3500 | 1.1700 | 1.2900 | +3.200% | 32 | 593 | -96.124% |
| 2026-03-27 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | +9.649% | 11 | 573 | -96.000% |
| 2026-03-26 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +2.703% | 10 | 562 | -95.614% |
| 2026-03-25 | 1.0800 | 1.1300 | 1.0700 | 1.1100 | -0.893% | 22 | 552 | -95.495% |
| 2026-03-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +7.692% | 10 | 532 | -95.536% |
| 2026-03-23 | 1.0300 | 1.0800 | 1.0300 | 1.0400 | -14.754% | 30 | 522 | -95.192% |
| 2026-03-20 | 1.0300 | 1.2200 | 1.0200 | 1.2200 | +6.087% | 38 | 492 | -95.902% |
| 2026-03-19 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +13.861% | 10 | 452 | -95.652% |
| 2026-03-18 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 12 | 452 | -95.050% |
| 2026-03-13 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | +4.762% | 22 | 441 | -95.455% |
| 2026-03-12 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 120 | 421 | -95.238% |
| 2026-03-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -22.222% | 10 | 301 | -95.238% |
| 2026-03-09 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | +46.739% | 220 | 291 | -96.296% |
| 2026-03-06 | 0.9700 | 1.1100 | 0.9200 | 0.9200 | -20.000% | 20 | 71 | -94.565% |
| 2026-03-03 | 1.0600 | 1.1500 | 1.0500 | 1.1500 | +21.053% | 6 | 71 | -95.652% |
| 2026-03-02 | 0.8000 | 0.9500 | 0.8000 | 0.9500 | +7.955% | 5 | 66 | -94.737% |
| 2026-02-26 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | -2.222% | 24 | 65 | -94.318% |
| 2026-02-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 10 | 45 | -94.444% |
| 2026-02-17 | 0.8800 | 0.9500 | 0.8600 | 0.9500 | +14.458% | 18 | 35 | -94.737% |
| 2026-02-13 | 0.8600 | 0.8700 | 0.8200 | 0.8300 | -7.778% | 6 | 26 | -93.976% |
| 2026-02-12 | 0.8600 | 0.9000 | 0.8500 | 0.9000 | +8.434% | 15 | 26 | -94.444% |
| 2026-02-11 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | +1.220% | 4 | 16 | -93.976% |
| 2026-02-09 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.000% | 14 | 16 | -93.902% |
| 2026-02-06 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | -13.684% | 4 | 12 | -93.902% |
| 2026-02-05 | 0.9000 | 0.9500 | 0.7700 | 0.9500 | +21.795% | 16 | 12 | -94.737% |
| 2026-02-04 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | +9.859% | 4 | 8 | -93.590% |
| 2026-02-03 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -5.333% | 4 | 8 | -92.958% |
| 2026-01-30 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | -3.846% | 10 | 8 | -93.333% |
| 2026-01-29 | 0.7300 | 0.8500 | 0.7300 | 0.7800 | -6.024% | 8 | 4 | -93.590% |
| 2026-01-28 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | +9.211% | 4 | 4 | -93.976% |
| 2026-01-27 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.000% | 4 | 2 | -93.421% |
| 2026-01-26 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | 0.000% | 4 | 2 | -93.421% |
| 2026-01-22 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.000% | 4 | 2 | -93.421% |