SPX270219P08300000
SPX Feb 19 2027 8300.00 Put
optionOPRA
EODOct 21, 2026
509.10USD+0.094%(+0.48)5Vol300OI
SPX270219P08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 508.89 | 509.10 | 508.89 | 509.10 | +0.094% | 5 | 295 | 0.000% |
| 2026-09-21 | 508.62 | 508.62 | 508.62 | 508.62 | -4.059% | 2 | 61 | +0.094% |
| 2026-09-03 | 530.14 | 530.14 | 530.14 | 530.14 | -8.295% | 1 | 60 | -3.969% |
| 2026-09-02 | 578.09 | 578.09 | 578.09 | 578.09 | +11.422% | 1 | 59 | -11.934% |
| 2026-08-13 | 518.83 | 518.83 | 518.83 | 518.83 | -5.297% | 1 | 59 | -1.875% |
| 2026-08-05 | 547.85 | 547.85 | 547.85 | 547.85 | -17.169% | 1 | 58 | -7.073% |
| 2026-08-03 | 661.41 | 661.41 | 661.41 | 661.41 | -16.143% | 1 | 59 | -23.028% |
| 2026-07-24 | 788.74 | 788.74 | 788.74 | 788.74 | +13.586% | 1 | 60 | -35.454% |
| 2026-07-16 | 683.20 | 694.40 | 683.20 | 694.40 | -1.230% | 2 | 60 | -26.685% |
| 2026-07-09 | 708.65 | 708.65 | 703.05 | 703.05 | -15.832% | 20 | 60 | -27.587% |
| 2026-06-25 | 835.29 | 835.29 | 835.29 | 835.29 | +2.487% | 2 | 62 | -39.051% |
| 2026-06-23 | 815.02 | 815.02 | 815.02 | 815.02 | +16.884% | 1 | 63 | -37.535% |
| 2026-06-15 | 696.08 | 697.29 | 696.08 | 697.29 | -23.150% | 2 | 63 | -26.989% |
| 2026-06-10 | 896.28 | 909.23 | 896.28 | 907.34 | +1.073% | 10 | 69 | -43.891% |
| 2026-06-09 | 816.92 | 928.21 | 816.92 | 897.71 | +12.853% | 76 | 120 | -43.289% |
| 2026-06-05 | 736.93 | 795.47 | 736.93 | 795.47 | +14.399% | 21 | 116 | -36.000% |
| 2026-06-04 | 713.39 | 713.39 | 695.35 | 695.35 | -1.983% | 6 | 110 | -26.785% |
| 2026-06-03 | 704.09 | 713.73 | 700.19 | 709.42 | +3.358% | 36 | 74 | -28.237% |
| 2026-06-02 | 694.44 | 694.44 | 686.36 | 686.37 | -1.192% | 13 | 71 | -25.827% |
| 2026-06-01 | 697.39 | 702.39 | 694.10 | 694.65 | +0.007% | 29 | 40 | -26.711% |
| 2026-05-29 | 696.94 | 701.36 | 694.60 | 694.60 | -2.089% | 8 | 32 | -26.706% |
| 2026-05-28 | 736.00 | 736.00 | 709.20 | 709.42 | -4.158% | 18 | 14 | -28.237% |
| 2026-05-27 | 740.20 | 740.20 | 740.20 | 740.20 | +0.434% | 1 | 13 | -31.221% |
| 2026-05-26 | 736.60 | 737.00 | 736.60 | 737.00 | -3.590% | 2 | 11 | -30.923% |
| 2026-05-22 | 764.44 | 764.44 | 764.44 | 764.44 | -2.681% | 1 | 11 | -33.402% |
| 2026-05-21 | 815.40 | 818.20 | 785.50 | 785.50 | -5.384% | 8 | 3 | -35.188% |
| 2026-05-20 | 830.20 | 830.20 | 830.20 | 830.20 | -3.349% | 1 | 2 | -38.677% |
| 2026-05-06 | 858.97 | 858.97 | 858.97 | 858.97 | 0.000% | 2 | 0 | -40.731% |