SPX270219C00200000
SPX Feb 19 2027 200.00 Call
optionOPRA
EODOct 26, 2026
7,458.90USD+0.655%(+48.53)1Vol91OI
SPX270219C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7,458.90 | 7,458.90 | 7,458.90 | 7,458.90 | +0.655% | 1 | 90 | 0.000% |
| 2026-10-23 | 7,410.37 | 7,410.37 | 7,410.37 | 7,410.37 | -1.622% | 1 | 89 | +0.655% |
| 2026-10-21 | 7,532.56 | 7,532.56 | 7,532.56 | 7,532.56 | +0.472% | 1 | 90 | -0.978% |
| 2026-10-20 | 7,466.93 | 7,497.40 | 7,466.93 | 7,497.18 | -0.095% | 3 | 91 | -0.511% |
| 2026-10-19 | 7,504.33 | 7,504.33 | 7,504.33 | 7,504.33 | -1.409% | 1 | 90 | -0.605% |
| 2026-10-06 | 7,618.26 | 7,618.26 | 7,611.55 | 7,611.58 | +1.484% | 3 | 87 | -2.006% |
| 2026-10-02 | 7,495.48 | 7,500.29 | 7,495.48 | 7,500.29 | +0.375% | 2 | 85 | -0.552% |
| 2026-09-30 | 7,472.24 | 7,472.24 | 7,472.24 | 7,472.24 | +0.431% | 1 | 84 | -0.179% |
| 2026-09-29 | 7,440.15 | 7,440.15 | 7,440.15 | 7,440.15 | -0.815% | 1 | 83 | +0.252% |
| 2026-09-25 | 7,501.52 | 7,501.52 | 7,501.27 | 7,501.27 | +0.471% | 4 | 83 | -0.565% |
| 2026-09-24 | 7,466.09 | 7,466.09 | 7,466.09 | 7,466.09 | -0.757% | 1 | 82 | -0.096% |
| 2026-09-23 | 7,523.33 | 7,523.33 | 7,523.05 | 7,523.05 | -0.220% | 2 | 82 | -0.853% |
| 2026-09-22 | 7,545.37 | 7,545.37 | 7,539.62 | 7,539.62 | +1.810% | 4 | 85 | -1.071% |
| 2026-09-18 | 7,414.91 | 7,414.91 | 7,400.31 | 7,405.60 | +0.115% | 17 | 71 | +0.720% |
| 2026-09-17 | 7,397.13 | 7,397.13 | 7,397.13 | 7,397.13 | +0.026% | 2 | 69 | +0.835% |
| 2026-09-16 | 7,395.18 | 7,395.18 | 7,395.18 | 7,395.18 | +0.413% | 1 | 68 | +0.862% |
| 2026-09-15 | 7,369.35 | 7,369.35 | 7,364.74 | 7,364.74 | -0.602% | 3 | 69 | +1.279% |
| 2026-09-14 | 7,387.80 | 7,409.33 | 7,387.80 | 7,409.33 | -0.586% | 2 | 67 | +0.669% |
| 2026-08-31 | 7,453.18 | 7,453.18 | 7,453.02 | 7,453.02 | -0.457% | 2 | 67 | +0.079% |
| 2026-08-27 | 7,487.26 | 7,487.26 | 7,487.26 | 7,487.26 | +0.910% | 1 | 67 | -0.379% |
| 2026-08-24 | 7,420.00 | 7,420.00 | 7,419.30 | 7,419.71 | -0.338% | 3 | 64 | +0.528% |
| 2026-08-21 | 7,444.87 | 7,444.87 | 7,444.87 | 7,444.87 | -0.450% | 1 | 63 | +0.188% |
| 2026-08-19 | 7,488.07 | 7,488.07 | 7,478.54 | 7,478.54 | +0.002% | 3 | 66 | -0.263% |
| 2026-08-18 | 7,478.38 | 7,478.38 | 7,478.38 | 7,478.38 | -0.912% | 2 | 68 | -0.260% |
| 2026-08-17 | 7,547.19 | 7,547.19 | 7,547.19 | 7,547.19 | -0.019% | 1 | 67 | -1.170% |
| 2026-08-14 | 7,570.49 | 7,570.62 | 7,548.66 | 7,548.66 | -0.242% | 6 | 63 | -1.189% |
| 2026-08-13 | 7,537.58 | 7,569.03 | 7,537.58 | 7,566.99 | +0.763% | 16 | 51 | -1.428% |
| 2026-08-12 | 7,509.45 | 7,512.63 | 7,509.45 | 7,509.67 | -0.269% | 3 | 50 | -0.676% |
| 2026-08-10 | 7,529.92 | 7,529.92 | 7,529.92 | 7,529.92 | +0.353% | 1 | 49 | -0.943% |
| 2026-08-06 | 7,503.45 | 7,503.45 | 7,503.45 | 7,503.45 | -0.191% | 1 | 48 | -0.594% |
| 2026-08-05 | 7,515.45 | 7,517.79 | 7,515.45 | 7,517.79 | +0.575% | 2 | 48 | -0.783% |
| 2026-08-04 | 7,474.80 | 7,474.80 | 7,474.80 | 7,474.80 | +3.792% | 1 | 48 | -0.213% |
| 2026-07-31 | 7,201.71 | 7,201.71 | 7,201.71 | 7,201.71 | +0.471% | 1 | 48 | +3.571% |
| 2026-07-30 | 7,167.73 | 7,167.98 | 7,167.73 | 7,167.98 | +0.272% | 2 | 48 | +4.059% |
| 2026-07-29 | 7,115.29 | 7,148.51 | 7,115.29 | 7,148.51 | -0.056% | 2 | 50 | +4.342% |
| 2026-07-27 | 7,152.58 | 7,152.58 | 7,152.52 | 7,152.52 | -0.813% | 3 | 49 | +4.284% |
| 2026-07-20 | 7,244.94 | 7,244.94 | 7,211.15 | 7,211.15 | -0.533% | 2 | 47 | +3.436% |
| 2026-07-17 | 7,249.48 | 7,249.81 | 7,249.48 | 7,249.81 | -0.807% | 2 | 47 | +2.884% |
| 2026-07-16 | 7,308.80 | 7,308.80 | 7,308.80 | 7,308.80 | -0.347% | 1 | 48 | +2.054% |
| 2026-07-15 | 7,334.22 | 7,334.22 | 7,334.22 | 7,334.22 | +0.421% | 1 | 49 | +1.700% |
| 2026-07-14 | 7,303.46 | 7,303.46 | 7,303.46 | 7,303.46 | +0.119% | 1 | 48 | +2.128% |
| 2026-07-13 | 7,318.02 | 7,318.02 | 7,294.77 | 7,294.77 | -0.398% | 3 | 48 | +2.250% |
| 2026-07-10 | 7,323.93 | 7,323.93 | 7,323.93 | 7,323.93 | +0.381% | 1 | 47 | +1.843% |
| 2026-07-09 | 7,275.38 | 7,301.08 | 7,275.31 | 7,296.11 | +0.805% | 9 | 43 | +2.231% |
| 2026-07-08 | 7,235.99 | 7,249.98 | 7,188.39 | 7,237.84 | -0.337% | 39 | 28 | +3.054% |
| 2026-07-07 | 7,293.18 | 7,293.18 | 7,247.11 | 7,262.31 | -0.188% | 56 | 19 | +2.707% |
| 2026-07-06 | 7,276.00 | 7,276.00 | 7,276.00 | 7,276.00 | +0.596% | 2 | 19 | +2.514% |
| 2026-07-02 | 7,232.88 | 7,232.88 | 7,232.88 | 7,232.88 | -0.667% | 1 | 19 | +3.125% |
| 2026-07-01 | 7,266.48 | 7,281.42 | 7,266.48 | 7,281.42 | +0.336% | 6 | 19 | +2.437% |
| 2026-06-30 | 7,257.04 | 7,257.04 | 7,257.04 | 7,257.04 | +1.864% | 1 | 18 | +2.782% |
| 2026-06-25 | 7,124.23 | 7,124.23 | 7,124.23 | 7,124.23 | -0.111% | 1 | 17 | +4.698% |
| 2026-06-24 | 7,121.65 | 7,132.18 | 7,121.48 | 7,132.18 | -1.540% | 4 | 15 | +4.581% |
| 2026-06-17 | 7,249.68 | 7,249.68 | 7,243.70 | 7,243.70 | -0.829% | 3 | 16 | +2.971% |
| 2026-06-16 | 7,304.26 | 7,304.26 | 7,304.26 | 7,304.26 | +1.462% | 1 | 15 | +2.117% |
| 2026-06-12 | 7,191.50 | 7,200.10 | 7,191.50 | 7,199.00 | +1.401% | 17 | 32 | +3.610% |
| 2026-06-10 | 7,100.73 | 7,100.73 | 7,099.53 | 7,099.53 | +1.044% | 4 | 32 | +5.062% |
| 2026-06-09 | 7,026.80 | 7,026.80 | 7,026.20 | 7,026.20 | -4.399% | 4 | 32 | +6.158% |
| 2026-06-01 | 7,349.39 | 7,349.51 | 7,349.39 | 7,349.51 | +2.535% | 2 | 32 | +1.488% |
| 2026-05-21 | 7,167.95 | 7,167.95 | 7,167.83 | 7,167.83 | -0.270% | 2 | 32 | +4.061% |
| 2026-05-20 | 7,188.01 | 7,188.01 | 7,187.27 | 7,187.27 | +0.600% | 10 | 22 | +3.779% |
| 2026-05-08 | 7,144.04 | 7,144.38 | 7,144.04 | 7,144.38 | +14.112% | 4 | 22 | +4.402% |
| 2026-03-20 | 6,308.07 | 6,308.07 | 6,260.86 | 6,260.86 | -1.289% | 2 | 22 | +19.135% |
| 2026-03-19 | 6,342.64 | 6,342.64 | 6,342.64 | 6,342.64 | -1.835% | 1 | 22 | +17.599% |
| 2026-03-16 | 6,461.22 | 6,461.22 | 6,461.22 | 6,461.22 | +1.104% | 1 | 23 | +15.441% |
| 2026-03-13 | 6,394.09 | 6,399.80 | 6,390.67 | 6,390.67 | -1.092% | 3 | 22 | +16.715% |
| 2026-03-12 | 6,461.46 | 6,461.46 | 6,461.24 | 6,461.24 | -1.570% | 2 | 25 | +15.441% |
| 2026-03-03 | 6,517.22 | 6,564.30 | 6,517.22 | 6,564.30 | -0.572% | 2 | 25 | +13.628% |
| 2026-02-27 | 6,602.08 | 6,602.08 | 6,602.08 | 6,602.08 | -0.919% | 1 | 23 | +12.978% |
| 2026-02-25 | 6,666.68 | 6,666.68 | 6,663.31 | 6,663.31 | +0.635% | 3 | 23 | +11.940% |
| 2026-02-24 | 6,621.29 | 6,621.29 | 6,621.29 | 6,621.29 | +0.737% | 1 | 23 | +12.650% |
| 2026-02-23 | 6,642.38 | 6,642.38 | 6,572.86 | 6,572.86 | -0.923% | 3 | 22 | +13.480% |
| 2026-02-20 | 6,634.12 | 6,634.12 | 6,634.12 | 6,634.12 | +0.296% | 1 | 23 | +12.432% |
| 2026-02-19 | 6,614.54 | 6,614.54 | 6,614.54 | 6,614.54 | -0.122% | 1 | 22 | +12.765% |
| 2026-02-18 | 6,622.62 | 6,622.62 | 6,622.62 | 6,622.62 | +0.269% | 1 | 22 | +12.628% |
| 2026-02-17 | 6,540.05 | 6,604.85 | 6,540.05 | 6,604.85 | -0.259% | 2 | 22 | +12.931% |
| 2026-02-03 | 6,670.00 | 6,670.00 | 6,621.00 | 6,622.00 | -0.638% | 10 | 22 | +12.638% |
| 2026-01-30 | 6,664.52 | 6,664.52 | 6,664.52 | 6,664.52 | -0.796% | 1 | 12 | +11.920% |
| 2026-01-28 | 6,718.00 | 6,718.00 | 6,718.00 | 6,718.00 | +1.068% | 2 | 12 | +11.029% |
| 2026-01-22 | 6,675.00 | 6,675.00 | 6,646.00 | 6,647.00 | -0.537% | 10 | 10 | +12.215% |
| 2026-01-15 | 6,682.41 | 6,682.86 | 6,682.41 | 6,682.86 | 0.000% | 2 | 0 | +11.612% |