SPX270219P08100000
SPX Feb 19 2027 8100.00 Put
optionOPRA
EODOct 26, 2026
416.14USD+20.557%(+70.96)100Vol1,185OI
SPX270219P08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 417.51 | 417.51 | 416.14 | 416.14 | +20.557% | 100 | 1,284 | 0.000% |
| 2026-10-13 | 345.18 | 345.18 | 345.18 | 345.18 | -3.004% | 75 | 1,209 | +20.557% |
| 2026-10-07 | 359.04 | 359.04 | 353.10 | 355.87 | +1.677% | 8 | 1,211 | +16.936% |
| 2026-10-06 | 350.00 | 350.00 | 350.00 | 350.00 | -23.526% | 1 | 1,211 | +18.897% |
| 2026-10-01 | 456.35 | 457.87 | 456.35 | 457.67 | +13.715% | 4 | 1,211 | -9.074% |
| 2026-09-25 | 402.27 | 402.47 | 402.27 | 402.47 | +6.386% | 2 | 261 | +3.397% |
| 2026-09-21 | 378.31 | 378.31 | 378.31 | 378.31 | -29.089% | 1 | 261 | +10.000% |
| 2026-09-16 | 527.22 | 533.50 | 527.22 | 533.50 | +14.035% | 27 | 281 | -21.998% |
| 2026-09-02 | 467.84 | 467.84 | 467.84 | 467.84 | +10.308% | 25 | 297 | -11.051% |
| 2026-08-27 | 424.12 | 424.12 | 424.12 | 424.12 | -7.720% | 1 | 297 | -1.882% |
| 2026-08-26 | 459.60 | 459.60 | 459.60 | 459.60 | +4.215% | 1 | 296 | -9.456% |
| 2026-08-19 | 452.44 | 452.44 | 441.01 | 441.01 | +6.370% | 10 | 296 | -5.639% |
| 2026-08-14 | 414.60 | 414.60 | 414.60 | 414.60 | -1.420% | 1 | 296 | +0.371% |
| 2026-08-13 | 420.57 | 420.57 | 420.57 | 420.57 | -4.992% | 1 | 298 | -1.053% |
| 2026-08-12 | 435.47 | 442.67 | 435.47 | 442.67 | +1.747% | 138 | 183 | -5.993% |
| 2026-08-05 | 434.81 | 435.07 | 434.81 | 435.07 | -2.135% | 12 | 201 | -4.351% |
| 2026-08-04 | 495.10 | 495.10 | 444.56 | 444.56 | -13.560% | 18 | 213 | -6.393% |
| 2026-08-03 | 515.43 | 515.43 | 514.30 | 514.30 | -27.869% | 4 | 215 | -19.086% |
| 2026-07-29 | 677.58 | 713.01 | 677.58 | 713.01 | +17.233% | 6 | 219 | -41.636% |
| 2026-07-17 | 608.20 | 608.20 | 608.20 | 608.20 | +4.538% | 2 | 219 | -31.578% |
| 2026-07-16 | 581.80 | 581.80 | 581.80 | 581.80 | -7.532% | 2 | 219 | -28.474% |
| 2026-07-08 | 629.19 | 629.19 | 629.19 | 629.19 | +9.952% | 1 | 218 | -33.861% |
| 2026-07-06 | 569.74 | 572.24 | 569.74 | 572.24 | -6.718% | 36 | 196 | -27.279% |
| 2026-07-02 | 607.12 | 613.45 | 607.12 | 613.45 | +2.855% | 10 | 187 | -32.164% |
| 2026-07-01 | 597.45 | 597.45 | 596.42 | 596.42 | -5.966% | 6 | 183 | -30.227% |
| 2026-06-29 | 634.47 | 634.47 | 634.26 | 634.26 | -7.345% | 3 | 180 | -34.390% |
| 2026-06-25 | 643.54 | 684.54 | 643.54 | 684.54 | +3.391% | 8 | 174 | -39.209% |
| 2026-06-24 | 677.10 | 677.10 | 656.45 | 662.09 | -1.994% | 11 | 163 | -37.148% |
| 2026-06-23 | 654.36 | 675.56 | 654.36 | 675.56 | +10.780% | 14 | 155 | -38.401% |
| 2026-06-18 | 609.82 | 609.82 | 609.82 | 609.82 | -6.469% | 1 | 154 | -31.760% |
| 2026-06-17 | 652.00 | 652.00 | 652.00 | 652.00 | -2.897% | 2 | 152 | -36.175% |
| 2026-06-12 | 676.34 | 676.34 | 660.39 | 671.45 | -2.195% | 11 | 152 | -38.024% |
| 2026-06-11 | 676.62 | 686.52 | 676.62 | 686.52 | -1.024% | 4 | 148 | -39.384% |
| 2026-06-09 | 669.62 | 705.76 | 669.62 | 693.62 | +5.253% | 11 | 117 | -40.005% |
| 2026-06-08 | 646.45 | 659.00 | 646.45 | 659.00 | -7.855% | 2 | 118 | -36.853% |
| 2026-06-05 | 715.18 | 715.18 | 715.18 | 715.18 | +22.448% | 5 | 113 | -41.813% |
| 2026-05-29 | 584.07 | 584.07 | 584.07 | 584.07 | -1.052% | 2 | 113 | -28.752% |
| 2026-05-28 | 589.05 | 590.28 | 589.05 | 590.28 | -16.801% | 6 | 113 | -29.501% |
| 2026-05-18 | 709.48 | 709.48 | 709.48 | 709.48 | -2.273% | 1 | 112 | -41.346% |
| 2026-05-12 | 734.27 | 735.70 | 725.98 | 725.98 | +1.111% | 7 | 105 | -42.679% |
| 2026-05-07 | 718.00 | 718.00 | 718.00 | 718.00 | -35.016% | 5 | 100 | -42.042% |
| 2026-02-23 | 1,104.88 | 1,104.88 | 1,104.88 | 1,104.88 | 0.000% | 100 | 100 | -62.336% |