SPXW270219P07700000
SPX Weekly Feb 19 2027 7700.00 Put
optionOPRA
EODOct 28, 2026
196.50USD-6.384%(-13.40)17Vol183OI
SPXW270219P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 203.80 | 210.10 | 196.50 | 196.50 | -6.384% | 17 | 183 | 0.000% |
| 2026-10-27 | 217.64 | 217.64 | 209.90 | 209.90 | -9.798% | 38 | 178 | -6.384% |
| 2026-10-26 | 225.32 | 232.70 | 225.29 | 232.70 | -8.988% | 10 | 178 | -15.557% |
| 2026-10-23 | 255.68 | 255.68 | 255.68 | 255.68 | +4.662% | 1 | 177 | -23.146% |
| 2026-10-22 | 244.29 | 244.29 | 244.29 | 244.29 | +24.005% | 1 | 178 | -19.563% |
| 2026-10-21 | 208.40 | 215.30 | 197.00 | 197.00 | -10.698% | 70 | 178 | -0.254% |
| 2026-10-19 | 220.60 | 220.60 | 220.60 | 220.60 | -13.919% | 1 | 177 | -10.925% |
| 2026-10-16 | 207.07 | 256.27 | 207.07 | 256.27 | +28.199% | 24 | 161 | -23.323% |
| 2026-10-15 | 231.20 | 231.20 | 199.90 | 199.90 | -8.763% | 9 | 162 | -1.701% |
| 2026-10-14 | 199.00 | 219.10 | 199.00 | 219.10 | +16.567% | 29 | 152 | -10.315% |
| 2026-10-12 | 187.96 | 187.96 | 187.96 | 187.96 | -0.276% | 1 | 152 | +4.544% |
| 2026-10-09 | 192.97 | 192.97 | 188.48 | 188.48 | -7.372% | 11 | 150 | +4.255% |
| 2026-10-08 | 203.48 | 203.48 | 203.48 | 203.48 | +4.941% | 3 | 147 | -3.430% |
| 2026-10-07 | 205.29 | 205.29 | 193.90 | 193.90 | +5.610% | 2 | 146 | +1.341% |
| 2026-10-06 | 183.60 | 183.60 | 183.60 | 183.60 | -8.838% | 2 | 144 | +7.026% |
| 2026-10-05 | 214.90 | 214.90 | 201.40 | 201.40 | -9.605% | 15 | 137 | -2.433% |
| 2026-10-02 | 220.60 | 226.73 | 220.60 | 222.80 | -8.313% | 6 | 132 | -11.804% |
| 2026-09-30 | 226.90 | 243.00 | 226.90 | 243.00 | +12.950% | 3 | 130 | -19.136% |
| 2026-09-25 | 228.10 | 229.15 | 215.14 | 215.14 | -6.497% | 6 | 126 | -8.664% |
| 2026-09-24 | 230.09 | 230.09 | 230.09 | 230.09 | -0.480% | 1 | 125 | -14.599% |
| 2026-09-23 | 227.30 | 231.20 | 227.30 | 231.20 | +7.405% | 2 | 124 | -15.009% |
| 2026-09-22 | 215.26 | 215.26 | 215.26 | 215.26 | -16.293% | 5 | 124 | -8.715% |
| 2026-09-18 | 257.16 | 257.16 | 257.16 | 257.16 | -1.547% | 1 | 124 | -23.588% |
| 2026-09-17 | 262.80 | 265.60 | 261.20 | 261.20 | 0.000% | 124 | 124 | -24.770% |