SPX270219P08000000
SPX Feb 19 2027 8000.00 Put
optionOPRA
EODOct 28, 2026
328.91USD-10.195%(-37.34)27Vol20,352OI
SPX270219P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 328.49 | 328.91 | 328.49 | 328.91 | -10.195% | 27 | 20,375 | 0.000% |
| 2026-10-26 | 356.46 | 366.25 | 355.24 | 366.25 | -7.915% | 1,654 | 19,005 | -10.195% |
| 2026-10-23 | 398.53 | 399.56 | 397.73 | 397.73 | +6.022% | 23 | 19,005 | -17.303% |
| 2026-10-22 | 367.37 | 396.99 | 367.37 | 375.14 | +16.768% | 10 | 19,003 | -12.323% |
| 2026-10-21 | 325.80 | 325.80 | 312.65 | 321.27 | -6.665% | 25 | 19,004 | +2.378% |
| 2026-10-20 | 327.79 | 344.21 | 327.79 | 344.21 | +0.020% | 76 | 18,997 | -4.445% |
| 2026-10-19 | 350.78 | 350.78 | 344.14 | 344.14 | -11.148% | 46 | 18,996 | -4.426% |
| 2026-10-16 | 387.16 | 387.32 | 387.16 | 387.32 | +14.136% | 50 | 18,937 | -15.081% |
| 2026-10-15 | 334.30 | 339.35 | 334.30 | 339.35 | +0.515% | 52 | 18,887 | -3.076% |
| 2026-10-14 | 308.70 | 337.61 | 308.70 | 337.61 | +15.850% | 3 | 18,887 | -2.577% |
| 2026-10-13 | 294.25 | 294.25 | 291.42 | 291.42 | -0.410% | 5 | 18,887 | +12.865% |
| 2026-10-12 | 292.62 | 292.62 | 292.62 | 292.62 | -2.509% | 1 | 18,888 | +12.402% |
| 2026-10-09 | 305.90 | 305.90 | 300.15 | 300.15 | -5.426% | 9 | 18,887 | +9.582% |
| 2026-10-08 | 317.37 | 317.37 | 317.37 | 317.37 | +4.860% | 3 | 18,884 | +3.636% |
| 2026-10-07 | 309.27 | 309.27 | 301.41 | 302.66 | +3.103% | 21 | 18,882 | +8.673% |
| 2026-10-06 | 301.01 | 301.66 | 287.78 | 293.55 | -7.981% | 49 | 18,857 | +12.046% |
| 2026-10-05 | 327.98 | 327.98 | 316.03 | 319.01 | -7.947% | 27 | 18,855 | +3.103% |
| 2026-10-02 | 348.95 | 348.95 | 346.55 | 346.55 | -2.204% | 10 | 18,845 | -5.090% |
| 2026-09-30 | 360.61 | 360.61 | 346.89 | 354.36 | -0.514% | 237 | 18,788 | -7.182% |
| 2026-09-28 | 356.83 | 369.77 | 356.19 | 356.19 | -0.003% | 5 | 18,786 | -7.659% |
| 2026-09-25 | 354.99 | 356.20 | 354.99 | 356.20 | -1.215% | 6 | 18,780 | -7.661% |
| 2026-09-24 | 360.58 | 360.58 | 360.58 | 360.58 | +1.017% | 3 | 18,777 | -8.783% |
| 2026-09-23 | 356.95 | 356.95 | 356.95 | 356.95 | +8.065% | 1,003 | 18,253 | -7.855% |
| 2026-09-22 | 332.11 | 332.11 | 330.20 | 330.31 | +0.234% | 6 | 18,251 | -0.424% |
| 2026-09-21 | 335.63 | 335.63 | 329.54 | 329.54 | -15.760% | 1,009 | 18,142 | -0.191% |
| 2026-09-18 | 392.98 | 404.25 | 391.07 | 391.19 | -0.731% | 2,288 | 15,995 | -15.921% |
| 2026-09-17 | 394.07 | 394.07 | 394.07 | 394.07 | -13.755% | 10 | 15,986 | -16.535% |
| 2026-09-16 | 415.80 | 456.92 | 415.80 | 456.92 | +5.786% | 3,015 | 18,984 | -28.016% |
| 2026-09-15 | 427.57 | 436.00 | 427.57 | 431.93 | +7.821% | 7 | 18,981 | -23.851% |
| 2026-09-14 | 429.90 | 429.90 | 400.60 | 400.60 | +4.527% | 401 | 18,781 | -17.896% |
| 2026-09-11 | 383.25 | 383.25 | 383.25 | 383.25 | +6.871% | 1 | 18,781 | -14.179% |
| 2026-09-04 | 363.32 | 366.65 | 358.58 | 358.61 | -7.625% | 89 | 18,776 | -8.282% |
| 2026-09-02 | 388.21 | 388.21 | 388.21 | 388.21 | -2.638% | 1 | 18,775 | -15.275% |
| 2026-09-01 | 415.57 | 415.57 | 398.73 | 398.73 | +1.925% | 2 | 18,776 | -17.511% |
| 2026-08-31 | 391.20 | 391.20 | 391.20 | 391.20 | +4.062% | 1 | 18,775 | -15.923% |
| 2026-08-28 | 369.90 | 375.93 | 354.40 | 375.93 | +0.312% | 54 | 18,757 | -12.508% |
| 2026-08-27 | 382.87 | 382.87 | 374.76 | 374.76 | -8.653% | 1,020 | 18,835 | -12.234% |
| 2026-08-25 | 407.03 | 410.26 | 407.03 | 410.26 | -1.375% | 4 | 18,831 | -19.829% |
| 2026-08-24 | 415.09 | 415.98 | 415.09 | 415.98 | +1.315% | 4 | 18,827 | -20.931% |
| 2026-08-21 | 413.85 | 413.85 | 400.59 | 410.58 | -2.660% | 14,115 | 4,714 | -19.891% |
| 2026-08-20 | 421.80 | 421.80 | 421.80 | 421.80 | +6.007% | 1 | 4,713 | -22.022% |
| 2026-08-19 | 392.28 | 397.90 | 392.28 | 397.90 | -2.559% | 5 | 4,710 | -17.339% |
| 2026-08-18 | 408.07 | 408.35 | 407.35 | 408.35 | +5.023% | 10 | 4,700 | -19.454% |
| 2026-08-17 | 377.81 | 389.07 | 376.89 | 388.82 | +5.640% | 39 | 4,685 | -15.408% |
| 2026-08-14 | 368.06 | 368.06 | 368.06 | 368.06 | -2.335% | 1 | 4,685 | -10.637% |
| 2026-08-13 | 368.59 | 376.86 | 368.59 | 376.86 | -2.876% | 7 | 4,683 | -12.724% |
| 2026-08-12 | 387.11 | 390.10 | 387.11 | 388.02 | -3.087% | 7 | 4,681 | -15.234% |
| 2026-08-11 | 388.55 | 400.48 | 388.55 | 400.38 | +2.939% | 4 | 4,680 | -17.851% |
| 2026-08-10 | 388.95 | 388.95 | 388.95 | 388.95 | -0.651% | 1 | 4,680 | -15.436% |
| 2026-08-07 | 391.50 | 391.50 | 391.50 | 391.50 | -1.246% | 6 | 4,680 | -15.987% |
| 2026-08-05 | 387.91 | 397.00 | 387.91 | 396.44 | -4.054% | 22 | 4,680 | -17.034% |
| 2026-08-04 | 440.79 | 440.79 | 413.19 | 413.19 | -9.975% | 5 | 4,680 | -20.397% |
| 2026-08-03 | 463.61 | 463.61 | 458.97 | 458.97 | -17.493% | 2 | 4,678 | -28.337% |
| 2026-07-31 | 563.54 | 563.54 | 556.28 | 556.28 | -2.354% | 3 | 4,675 | -40.873% |
| 2026-07-29 | 575.03 | 575.03 | 569.69 | 569.69 | +2.479% | 2 | 4,675 | -42.265% |
| 2026-07-28 | 555.91 | 555.91 | 555.91 | 555.91 | -4.099% | 1 | 4,675 | -40.834% |
| 2026-07-24 | 579.67 | 579.67 | 579.67 | 579.67 | +9.014% | 2 | 4,677 | -43.259% |
| 2026-07-20 | 531.74 | 531.74 | 531.74 | 531.74 | -1.983% | 1 | 4,670 | -38.145% |
| 2026-07-17 | 542.50 | 542.50 | 542.50 | 542.50 | +7.228% | 6 | 4,675 | -39.371% |
| 2026-07-16 | 505.93 | 505.93 | 505.93 | 505.93 | -0.254% | 1 | 4,675 | -34.989% |
| 2026-07-14 | 507.22 | 507.22 | 507.22 | 507.22 | +3.544% | 3 | 4,672 | -35.154% |
| 2026-07-10 | 489.86 | 489.86 | 489.86 | 489.86 | -22.099% | 1 | 4,671 | -32.856% |
| 2026-06-26 | 635.16 | 635.16 | 628.82 | 628.82 | +0.059% | 4 | 4,670 | -47.694% |
| 2026-06-25 | 639.14 | 639.14 | 609.25 | 628.45 | +6.785% | 6 | 4,670 | -47.663% |
| 2026-06-24 | 588.52 | 588.52 | 588.52 | 588.52 | -4.239% | 1 | 4,672 | -44.112% |
| 2026-06-23 | 614.57 | 614.57 | 614.57 | 614.57 | +11.578% | 2 | 4,676 | -46.481% |
| 2026-06-18 | 559.68 | 559.68 | 550.80 | 550.80 | +5.374% | 41 | 4,657 | -40.285% |
| 2026-06-15 | 535.21 | 535.21 | 522.33 | 522.71 | -14.123% | 11 | 4,662 | -37.076% |
| 2026-06-12 | 629.05 | 629.05 | 602.57 | 608.67 | -7.535% | 9 | 4,662 | -45.963% |
| 2026-06-11 | 683.53 | 701.80 | 658.27 | 658.27 | -5.728% | 24 | 4,664 | -50.034% |
| 2026-06-10 | 678.76 | 709.45 | 678.76 | 698.27 | +6.173% | 28 | 4,669 | -52.896% |
| 2026-06-09 | 621.99 | 715.46 | 621.96 | 657.67 | +13.896% | 161 | 4,768 | -49.989% |
| 2026-06-05 | 565.60 | 577.43 | 565.60 | 577.43 | +11.147% | 20 | 4,760 | -43.039% |
| 2026-06-04 | 539.21 | 539.21 | 519.52 | 519.52 | -3.262% | 14 | 4,746 | -36.690% |
| 2026-06-03 | 534.03 | 541.01 | 529.97 | 537.04 | +4.138% | 70 | 4,678 | -38.755% |
| 2026-06-02 | 525.29 | 525.29 | 515.70 | 515.70 | -0.139% | 8 | 4,672 | -36.221% |
| 2026-06-01 | 526.42 | 530.57 | 516.37 | 516.42 | -1.447% | 61 | 4,624 | -36.310% |
| 2026-05-29 | 523.05 | 530.37 | 523.05 | 524.00 | -2.461% | 26 | 4,614 | -37.231% |
| 2026-05-28 | 537.56 | 540.08 | 537.22 | 537.22 | -18.556% | 34 | 4,588 | -38.776% |
| 2026-05-06 | 659.38 | 659.62 | 659.38 | 659.62 | -12.247% | 2 | 4,587 | -50.136% |
| 2026-05-04 | 748.40 | 751.68 | 745.06 | 751.68 | -6.671% | 1,500 | 3,372 | -56.243% |
| 2026-04-20 | 805.41 | 805.41 | 805.41 | 805.41 | -34.929% | 2,000 | 3,272 | -59.162% |
| 2026-03-19 | 1,237.74 | 1,237.74 | 1,237.74 | 1,237.74 | +11.829% | 1,200 | 1,323 | -73.427% |
| 2026-03-17 | 1,103.34 | 1,106.81 | 1,103.18 | 1,106.81 | -3.622% | 4 | 173 | -70.283% |
| 2026-03-12 | 1,148.40 | 1,148.40 | 1,148.40 | 1,148.40 | +11.662% | 10 | 172 | -71.359% |
| 2026-03-10 | 1,030.48 | 1,030.48 | 1,028.46 | 1,028.46 | +9.519% | 2 | 104 | -68.019% |
| 2026-02-25 | 939.07 | 939.07 | 939.07 | 939.07 | -8.462% | 2 | 105 | -64.975% |
| 2026-02-23 | 956.16 | 1,025.88 | 956.16 | 1,025.88 | +7.688% | 101 | 105 | -67.939% |
| 2026-01-29 | 953.13 | 953.13 | 952.64 | 952.64 | +5.276% | 2 | 4 | -65.474% |
| 2026-01-28 | 904.99 | 904.99 | 904.90 | 904.90 | -0.475% | 2 | 3 | -63.652% |
| 2026-01-26 | 909.22 | 909.22 | 909.22 | 909.22 | -1.748% | 2 | 2 | -63.825% |
| 2026-01-22 | 925.40 | 925.40 | 925.40 | 925.40 | 0.000% | 1 | 1 | -64.458% |