SPXW270219P03200000
SPX Weekly Feb 19 2027 3200.00 Put
optionOPRA
EODOct 28, 2026
2.60USD-10.345%(-0.30)89Vol1,161OI
SPXW270219P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.345% | 89 | 1,161 | 0.000% |
| 2026-10-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -17.143% | 10 | 1,161 | -10.345% |
| 2026-10-22 | 3.1000 | 3.5000 | 3.1000 | 3.5000 | +27.273% | 4 | 1,157 | -25.714% |
| 2026-10-21 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -11.290% | 2 | 1,155 | -5.455% |
| 2026-10-20 | 3.4000 | 3.4000 | 3.1000 | 3.1000 | -6.061% | 4 | 1,151 | -16.129% |
| 2026-10-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +13.793% | 8 | 1,143 | -21.212% |
| 2026-10-16 | 2.6500 | 2.9000 | 2.6500 | 2.9000 | -1.695% | 7 | 1,138 | -10.345% |
| 2026-10-15 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | -1.667% | 12 | 1,134 | -11.864% |
| 2026-10-14 | 2.6500 | 3.0000 | 2.6500 | 3.0000 | +17.647% | 8 | 1,126 | -13.333% |
| 2026-10-13 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | -1.923% | 4 | 1,156 | +1.961% |
| 2026-10-07 | 2.6700 | 2.6700 | 2.6000 | 2.6000 | -3.704% | 14 | 1,152 | 0.000% |
| 2026-10-06 | 2.7600 | 2.7600 | 2.7000 | 2.7000 | -6.897% | 56 | 1,148 | -3.704% |
| 2026-10-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.149% | 10 | 1,138 | -10.345% |
| 2026-10-02 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -6.928% | 400 | 1,138 | -15.858% |
| 2026-10-01 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +4.403% | 2 | 1,136 | -21.687% |
| 2026-09-30 | 3.1800 | 3.2100 | 3.0800 | 3.1800 | -9.143% | 854 | 1,302 | -18.239% |
| 2026-09-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 2 | 1,300 | -25.714% |
| 2026-09-24 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +3.152% | 400 | 900 | -27.778% |
| 2026-09-23 | 3.2900 | 3.4900 | 3.2900 | 3.4900 | +6.079% | 500 | 401 | -25.501% |
| 2026-09-22 | 3.3700 | 3.3700 | 3.2900 | 3.2900 | -17.750% | 400 | 1 | -20.973% |
| 2026-09-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 0 | -35.000% |