SPXW270219P07600000
SPX Weekly Feb 19 2027 7600.00 Put
optionOPRA
EODOct 27, 2026
185.90USD-6.901%(-13.78)20Vol76OI
SPXW270219P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 184.00 | 185.90 | 184.00 | 185.90 | -6.901% | 20 | 56 | 0.000% |
| 2026-10-26 | 206.85 | 206.85 | 197.02 | 199.68 | -6.482% | 16 | 50 | -6.901% |
| 2026-10-23 | 227.28 | 227.28 | 213.52 | 213.52 | +4.447% | 5 | 51 | -12.936% |
| 2026-10-22 | 213.36 | 215.00 | 201.08 | 204.43 | +21.677% | 8 | 50 | -9.064% |
| 2026-10-21 | 170.31 | 170.31 | 168.01 | 168.01 | -9.623% | 2 | 48 | +10.648% |
| 2026-10-20 | 182.12 | 185.90 | 182.12 | 185.90 | -2.527% | 3 | 47 | 0.000% |
| 2026-10-19 | 190.72 | 190.72 | 190.72 | 190.72 | -9.569% | 1 | 46 | -2.527% |
| 2026-10-16 | 210.90 | 210.90 | 210.90 | 210.90 | +23.010% | 1 | 45 | -11.854% |
| 2026-10-14 | 171.90 | 171.90 | 171.45 | 171.45 | +6.537% | 4 | 45 | +8.428% |
| 2026-10-13 | 160.93 | 160.93 | 160.93 | 160.93 | -1.481% | 1 | 45 | +15.516% |
| 2026-10-09 | 166.99 | 166.99 | 163.35 | 163.35 | -5.845% | 4 | 47 | +13.805% |
| 2026-10-08 | 173.49 | 173.49 | 173.49 | 173.49 | -7.571% | 4 | 47 | +7.153% |
| 2026-10-05 | 187.70 | 187.70 | 187.70 | 187.70 | -2.645% | 3 | 47 | -0.959% |
| 2026-10-02 | 192.39 | 195.40 | 192.39 | 192.80 | -6.680% | 11 | 46 | -3.579% |
| 2026-09-28 | 200.80 | 206.60 | 200.80 | 206.60 | +10.399% | 34 | 12 | -10.019% |
| 2026-09-25 | 202.10 | 202.10 | 187.14 | 187.14 | -8.197% | 8 | 6 | -0.663% |
| 2026-09-23 | 203.85 | 203.85 | 203.85 | 203.85 | -0.813% | 1 | 5 | -8.805% |
| 2026-09-21 | 205.52 | 205.52 | 205.52 | 205.52 | -9.570% | 1 | 5 | -9.547% |
| 2026-09-18 | 233.52 | 233.52 | 227.27 | 227.27 | +1.464% | 4 | 2 | -18.203% |
| 2026-09-17 | 227.35 | 227.35 | 223.99 | 223.99 | 0.000% | 2 | 2 | -17.005% |