SPX270219P08200000
SPX Feb 19 2027 8200.00 Put
optionOPRA
EODOct 19, 2026
474.78USD+14.626%(+60.58)13Vol90OI
SPX270219P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 455.57 | 474.78 | 455.57 | 474.78 | +14.626% | 13 | 77 | 0.000% |
| 2026-10-07 | 414.20 | 414.20 | 414.20 | 414.20 | +1.527% | 1 | 77 | +14.626% |
| 2026-10-06 | 407.97 | 407.97 | 407.97 | 407.97 | -12.797% | 1 | 78 | +16.376% |
| 2026-09-30 | 467.84 | 467.84 | 467.84 | 467.84 | +3.276% | 1 | 79 | +1.483% |
| 2026-09-25 | 453.00 | 453.00 | 453.00 | 453.00 | -7.286% | 1 | 79 | +4.808% |
| 2026-09-24 | 488.60 | 488.60 | 488.60 | 488.60 | +8.433% | 15 | 87 | -2.828% |
| 2026-09-21 | 450.60 | 450.60 | 450.60 | 450.60 | -11.357% | 1 | 86 | +5.366% |
| 2026-09-11 | 508.33 | 508.33 | 508.33 | 508.33 | -10.054% | 5 | 86 | -6.600% |
| 2026-09-10 | 565.15 | 565.15 | 565.15 | 565.15 | +22.226% | 1 | 85 | -15.990% |
| 2026-09-03 | 462.38 | 462.38 | 462.38 | 462.38 | -9.380% | 1 | 91 | +2.682% |
| 2026-09-02 | 510.24 | 510.24 | 510.24 | 510.24 | -2.425% | 1 | 90 | -6.950% |
| 2026-09-01 | 519.14 | 522.92 | 519.14 | 522.92 | +0.008% | 3 | 87 | -9.206% |
| 2026-08-25 | 524.52 | 524.52 | 522.88 | 522.88 | -1.869% | 4 | 85 | -9.199% |
| 2026-08-24 | 539.60 | 541.06 | 532.84 | 532.84 | +12.928% | 31 | 85 | -10.896% |
| 2026-08-13 | 466.49 | 471.84 | 464.12 | 471.84 | -3.161% | 5 | 88 | +0.623% |
| 2026-08-05 | 487.24 | 487.24 | 487.24 | 487.24 | -4.147% | 5 | 98 | -2.557% |
| 2026-08-04 | 508.32 | 508.32 | 508.32 | 508.32 | -26.483% | 1 | 98 | -6.598% |
| 2026-07-31 | 691.43 | 691.43 | 691.43 | 691.43 | -6.381% | 1 | 98 | -31.334% |
| 2026-07-30 | 738.56 | 738.56 | 738.56 | 738.56 | -7.220% | 5 | 98 | -35.715% |
| 2026-07-29 | 736.64 | 796.03 | 736.40 | 796.03 | +14.738% | 19 | 99 | -40.357% |
| 2026-07-28 | 728.14 | 730.13 | 693.78 | 693.78 | -1.992% | 8 | 98 | -31.566% |
| 2026-07-27 | 707.88 | 707.88 | 707.88 | 707.88 | +9.089% | 1 | 99 | -32.929% |
| 2026-07-22 | 648.90 | 648.90 | 648.90 | 648.90 | -5.916% | 1 | 99 | -26.833% |
| 2026-07-20 | 661.63 | 689.70 | 661.63 | 689.70 | +10.635% | 5 | 104 | -31.161% |
| 2026-07-16 | 623.40 | 623.40 | 623.40 | 623.40 | -10.757% | 1 | 104 | -23.840% |
| 2026-07-02 | 698.54 | 698.54 | 698.54 | 698.54 | +7.280% | 1 | 105 | -32.033% |
| 2026-07-01 | 651.14 | 651.14 | 651.14 | 651.14 | -14.325% | 5 | 100 | -27.085% |
| 2026-06-25 | 708.41 | 760.01 | 708.41 | 760.01 | +12.634% | 4 | 102 | -37.530% |
| 2026-06-22 | 642.64 | 674.76 | 642.64 | 674.76 | +2.616% | 2 | 100 | -29.637% |
| 2026-06-18 | 668.12 | 671.44 | 657.56 | 657.56 | -1.761% | 13 | 87 | -27.797% |
| 2026-06-17 | 658.49 | 696.41 | 655.56 | 669.35 | +5.517% | 42 | 53 | -29.068% |
| 2026-06-15 | 650.00 | 651.31 | 634.35 | 634.35 | -20.288% | 11 | 55 | -25.155% |
| 2026-06-09 | 795.80 | 795.80 | 795.80 | 795.80 | +11.589% | 1 | 55 | -40.339% |
| 2026-06-05 | 695.01 | 713.15 | 695.01 | 713.15 | +12.236% | 8 | 47 | -33.425% |
| 2026-06-01 | 635.40 | 635.40 | 635.40 | 635.40 | -0.688% | 2 | 45 | -25.279% |
| 2026-05-29 | 639.80 | 639.80 | 639.80 | 639.80 | -1.649% | 2 | 43 | -25.792% |
| 2026-05-28 | 650.53 | 650.53 | 650.53 | 650.53 | -4.232% | 2 | 43 | -27.016% |
| 2026-05-27 | 679.28 | 679.28 | 679.28 | 679.28 | -0.754% | 2 | 41 | -30.105% |
| 2026-05-26 | 684.44 | 684.44 | 684.44 | 684.44 | -2.519% | 1 | 10 | -30.632% |
| 2026-05-22 | 702.13 | 702.13 | 702.13 | 702.13 | -6.195% | 1 | 9 | -32.380% |
| 2026-05-21 | 748.50 | 748.50 | 748.50 | 748.50 | -11.934% | 9 | 2 | -36.569% |
| 2026-05-01 | 849.93 | 849.93 | 849.93 | 849.93 | 0.000% | 2 | 0 | -44.139% |