SPX270219C10000000
SPX Feb 19 2027 10000.00 Call
optionOPRA
EODOct 27, 2026
0.45USD-8.163%(-0.04)10Vol2,338OI
SPX270219C10000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 10 | 2,328 | 0.000% |
| 2026-10-23 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +16.667% | 2 | 2,328 | -8.163% |
| 2026-10-19 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -16.000% | 4 | 2,328 | +7.143% |
| 2026-10-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 10 | 2,318 | -10.000% |
| 2026-10-14 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -25.000% | 50 | 2,318 | 0.000% |
| 2026-10-09 | 0.5500 | 0.6000 | 0.5200 | 0.6000 | -40.000% | 12 | 2,318 | -25.000% |
| 2026-10-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +33.333% | 2 | 2,318 | -55.000% |
| 2026-09-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 25 | 2,298 | -40.000% |
| 2026-09-16 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | -43.448% | 4 | 2,296 | -45.122% |
| 2026-08-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +10.687% | 1 | 2,297 | -68.966% |
| 2026-08-24 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | -36.715% | 4 | 2,299 | -65.649% |
| 2026-08-17 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -30.769% | 2 | 2,299 | -78.261% |
| 2026-08-13 | 2.7500 | 2.9900 | 2.7500 | 2.9900 | -1.320% | 3 | 2,299 | -84.950% |
| 2026-08-10 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | +5.944% | 4 | 2,299 | -85.149% |
| 2026-08-07 | 3.0400 | 3.0400 | 2.8300 | 2.8600 | +24.348% | 10 | 2,300 | -84.266% |
| 2026-08-06 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -23.588% | 1 | 2,299 | -80.435% |
| 2026-08-05 | 4.8000 | 4.8000 | 3.0000 | 3.0100 | -22.821% | 115 | 2,292 | -85.050% |
| 2026-08-04 | 3.6000 | 4.3000 | 3.6000 | 3.9000 | +200.000% | 466 | 1,839 | -88.462% |
| 2026-07-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +3.175% | 1 | 1,839 | -65.385% |
| 2026-07-29 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | -4.545% | 4 | 1,839 | -64.286% |
| 2026-07-27 | 1.3300 | 1.3800 | 1.3200 | 1.3200 | -10.811% | 34 | 1,839 | -65.909% |
| 2026-07-24 | 1.4000 | 1.4800 | 1.3700 | 1.4800 | +8.029% | 20 | 1,839 | -69.595% |
| 2026-07-23 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | -21.714% | 5 | 1,840 | -67.153% |
| 2026-07-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -11.168% | 3 | 1,840 | -74.286% |
| 2026-07-17 | 1.9300 | 1.9800 | 1.9300 | 1.9700 | -23.346% | 5 | 1,840 | -77.157% |
| 2026-07-14 | 2.5500 | 2.5700 | 2.5500 | 2.5700 | +9.362% | 2 | 1,841 | -82.490% |
| 2026-07-13 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -17.254% | 239 | 2,080 | -80.851% |
| 2026-07-10 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | +5.185% | 2 | 2,080 | -84.155% |
| 2026-07-09 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | +16.883% | 2 | 2,081 | -83.333% |
| 2026-07-08 | 2.4100 | 2.4100 | 2.3100 | 2.3100 | -13.158% | 8 | 2,085 | -80.519% |
| 2026-07-07 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +0.377% | 4 | 2,087 | -83.083% |
| 2026-07-02 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.621% | 148 | 2,235 | -83.019% |
| 2026-07-01 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.203% | 248 | 2,483 | -84.483% |
| 2026-06-30 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +1.812% | 4 | 2,485 | -83.986% |
| 2026-06-29 | 2.5500 | 2.7600 | 2.5500 | 2.7600 | +4.151% | 8 | 2,487 | -83.696% |
| 2026-06-26 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +11.814% | 2 | 2,485 | -83.019% |
| 2026-06-25 | 2.5800 | 2.5800 | 2.3600 | 2.3700 | -3.265% | 10 | 2,485 | -81.013% |
| 2026-06-24 | 2.7300 | 2.7300 | 2.4000 | 2.4500 | -7.547% | 1,420 | 1,076 | -81.633% |
| 2026-06-23 | 2.6300 | 2.6500 | 2.6300 | 2.6500 | -30.809% | 2 | 1,075 | -83.019% |
| 2026-06-18 | 3.9000 | 4.0000 | 3.8000 | 3.8300 | -6.585% | 371 | 1,123 | -88.251% |
| 2026-06-16 | 4.0000 | 4.2000 | 4.0000 | 4.1000 | +11.717% | 66 | 1,154 | -89.024% |
| 2026-06-12 | 4.3500 | 4.3500 | 3.6700 | 3.6700 | +14.687% | 7 | 1,151 | -87.738% |
| 2026-06-11 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -5.605% | 4 | 1,151 | -85.938% |
| 2026-06-10 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | -5.042% | 4 | 1,151 | -86.726% |
| 2026-06-09 | 3.2300 | 3.5700 | 3.2300 | 3.5700 | -0.833% | 4 | 1,153 | -87.395% |
| 2026-06-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +0.559% | 1 | 1,154 | -87.500% |
| 2026-06-05 | 4.5000 | 4.5000 | 3.5800 | 3.5800 | -30.485% | 5 | 1,149 | -87.430% |
| 2026-06-04 | 5.0100 | 5.1500 | 5.0100 | 5.1500 | -21.613% | 2 | 1,149 | -91.262% |
| 2026-06-02 | 6.1200 | 6.6800 | 6.1200 | 6.5700 | -0.152% | 5 | 1,144 | -93.151% |
| 2026-06-01 | 6.7200 | 6.7500 | 6.5800 | 6.5800 | -1.791% | 7 | 1,139 | -93.161% |
| 2026-05-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +11.667% | 1 | 1,138 | -93.284% |
| 2026-05-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 6 | 1,132 | -92.500% |
| 2026-05-26 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +1.190% | 3 | 1,132 | -92.437% |
| 2026-05-22 | 5.8600 | 5.9900 | 5.8500 | 5.8800 | +16.436% | 118 | 1,090 | -92.347% |
| 2026-05-20 | 4.4700 | 5.0500 | 4.4300 | 5.0500 | +32.895% | 4 | 1,090 | -91.089% |
| 2026-05-19 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -24.000% | 6 | 1,096 | -88.158% |
| 2026-05-18 | 5.3300 | 5.3300 | 5.0000 | 5.0000 | -36.709% | 4 | 1,092 | -91.000% |
| 2026-05-14 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | +49.057% | 6 | 1,098 | -94.304% |
| 2026-05-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.749% | 300 | 973 | -91.509% |
| 2026-05-11 | 5.3200 | 5.3400 | 5.3200 | 5.3400 | +0.755% | 2 | 973 | -91.573% |
| 2026-05-08 | 5.0200 | 5.3000 | 5.0200 | 5.3000 | +55.882% | 7 | 972 | -91.509% |
| 2026-05-05 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | +9.677% | 8 | 970 | -86.765% |
| 2026-05-04 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -12.676% | 132 | 857 | -85.484% |
| 2026-05-01 | 3.5000 | 3.6000 | 3.5000 | 3.5500 | +4.412% | 3 | 858 | -87.324% |
| 2026-04-30 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | +27.820% | 407 | 858 | -86.765% |
| 2026-04-29 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | -16.875% | 2 | 451 | -83.083% |
| 2026-04-27 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | +6.667% | 4 | 451 | -85.938% |
| 2026-04-21 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | -6.250% | 2 | 449 | -85.000% |
| 2026-04-20 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | -5.882% | 4 | 449 | -85.938% |
| 2026-04-17 | 3.0700 | 3.4000 | 3.0600 | 3.4000 | +19.718% | 4 | 449 | -86.765% |
| 2026-04-16 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | +11.811% | 2 | 449 | -84.155% |
| 2026-04-15 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | +27.000% | 2 | 449 | -82.283% |
| 2026-04-14 | 1.8000 | 2.0000 | 1.8000 | 2.0000 | +14.286% | 3 | 449 | -77.500% |
| 2026-04-10 | 1.6300 | 1.8000 | 1.6300 | 1.7500 | +2.941% | 6 | 449 | -74.286% |
| 2026-04-09 | 1.3800 | 1.7000 | 1.3800 | 1.7000 | +21.429% | 5 | 449 | -73.529% |
| 2026-04-08 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | +12.903% | 5 | 449 | -67.857% |
| 2026-03-30 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | +7.826% | 2 | 447 | -63.710% |
| 2026-03-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -10.156% | 1 | 447 | -60.870% |
| 2026-03-19 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | -17.419% | 2 | 447 | -64.844% |
| 2026-03-13 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.730% | 1 | 447 | -70.968% |
| 2026-03-12 | 1.5700 | 1.5700 | 1.4800 | 1.4800 | 0.000% | 2 | 446 | -69.595% |
| 2026-03-09 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | -24.490% | 44 | 446 | -69.595% |
| 2026-02-26 | 1.9600 | 1.9700 | 1.9400 | 1.9600 | +7.692% | 128 | 444 | -77.041% |
| 2026-02-24 | 1.8000 | 1.8200 | 1.7700 | 1.8200 | -9.000% | 4 | 426 | -75.275% |
| 2026-02-13 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -23.372% | 406 | 27 | -77.500% |
| 2026-02-10 | 2.6400 | 2.6600 | 2.6100 | 2.6100 | -8.741% | 6 | 27 | -82.759% |
| 2026-01-26 | 2.8600 | 2.8600 | 2.7700 | 2.8600 | +12.157% | 4 | 24 | -84.266% |
| 2026-01-23 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | -1.544% | 22 | 22 | -82.353% |
| 2026-01-22 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 0.000% | 2 | 1 | -82.625% |