SPX270219C03200000
SPX Feb 19 2027 3200.00 Call
optionOPRA
EODOct 26, 2026
4,506.45USD+1.070%(+47.73)1Vol54OI
SPX270219C03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4,506.45 | 4,506.45 | 4,506.45 | 4,506.45 | +1.070% | 1 | 53 | 0.000% |
| 2026-10-23 | 4,458.72 | 4,458.72 | 4,458.72 | 4,458.72 | -2.692% | 1 | 52 | +1.070% |
| 2026-10-21 | 4,582.06 | 4,582.06 | 4,582.06 | 4,582.06 | +0.763% | 1 | 53 | -1.650% |
| 2026-10-20 | 4,517.33 | 4,547.35 | 4,517.33 | 4,547.35 | -0.162% | 3 | 54 | -0.899% |
| 2026-10-19 | 4,554.73 | 4,554.73 | 4,554.73 | 4,554.73 | -2.384% | 1 | 53 | -1.060% |
| 2026-10-06 | 4,672.68 | 4,672.68 | 4,665.95 | 4,665.95 | +2.404% | 3 | 50 | -3.418% |
| 2026-10-02 | 4,551.73 | 4,556.41 | 4,551.73 | 4,556.41 | +1.930% | 2 | 48 | -1.096% |
| 2026-10-01 | 4,469.20 | 4,470.13 | 4,469.20 | 4,470.13 | -1.319% | 2 | 48 | +0.813% |
| 2026-09-30 | 4,529.89 | 4,529.89 | 4,529.89 | 4,529.89 | +0.688% | 1 | 47 | -0.517% |
| 2026-09-29 | 4,498.95 | 4,498.95 | 4,498.95 | 4,498.95 | -1.368% | 1 | 46 | +0.167% |
| 2026-09-25 | 4,561.22 | 4,561.37 | 4,561.22 | 4,561.37 | +0.762% | 4 | 46 | -1.204% |
| 2026-09-24 | 4,526.89 | 4,526.89 | 4,526.89 | 4,526.89 | -1.242% | 1 | 45 | -0.452% |
| 2026-09-23 | 4,583.63 | 4,583.80 | 4,583.63 | 4,583.80 | -0.362% | 2 | 45 | -1.687% |
| 2026-09-22 | 4,605.82 | 4,605.84 | 4,600.47 | 4,600.47 | +2.965% | 4 | 48 | -2.044% |
| 2026-09-18 | 4,478.46 | 4,478.46 | 4,463.71 | 4,468.00 | +0.147% | 17 | 34 | +0.861% |
| 2026-09-17 | 4,461.43 | 4,461.43 | 4,461.43 | 4,461.43 | +0.044% | 2 | 32 | +1.009% |
| 2026-09-16 | 4,459.48 | 4,459.48 | 4,459.48 | 4,459.48 | +0.674% | 1 | 31 | +1.053% |
| 2026-09-15 | 4,429.64 | 4,429.64 | 4,429.64 | 4,429.64 | -1.000% | 1 | 30 | +1.734% |
| 2026-09-14 | 4,453.15 | 4,474.38 | 4,453.15 | 4,474.38 | -1.063% | 2 | 28 | +0.717% |
| 2026-08-31 | 4,522.38 | 4,522.47 | 4,522.38 | 4,522.47 | -0.713% | 2 | 28 | -0.354% |
| 2026-08-27 | 4,554.96 | 4,554.96 | 4,554.96 | 4,554.96 | +1.424% | 1 | 28 | -1.065% |
| 2026-08-24 | 4,491.20 | 4,491.20 | 4,490.50 | 4,491.01 | -0.559% | 3 | 25 | +0.344% |
| 2026-08-21 | 4,516.27 | 4,516.27 | 4,516.27 | 4,516.27 | -0.772% | 1 | 24 | -0.217% |
| 2026-08-19 | 4,561.27 | 4,561.27 | 4,551.39 | 4,551.39 | -0.018% | 3 | 27 | -0.987% |
| 2026-08-18 | 4,552.23 | 4,552.23 | 4,552.23 | 4,552.23 | -1.474% | 2 | 29 | -1.006% |
| 2026-08-17 | 4,620.34 | 4,620.34 | 4,620.34 | 4,620.34 | -0.042% | 1 | 28 | -2.465% |
| 2026-08-14 | 4,643.89 | 4,643.89 | 4,622.26 | 4,622.26 | -0.416% | 6 | 24 | -2.505% |
| 2026-08-13 | 4,612.28 | 4,641.59 | 4,612.28 | 4,641.59 | +1.230% | 13 | 12 | -2.912% |
| 2026-08-12 | 4,585.17 | 4,585.17 | 4,585.17 | 4,585.17 | -0.472% | 1 | 11 | -1.717% |
| 2026-08-10 | 4,606.92 | 4,606.92 | 4,606.92 | 4,606.92 | +0.217% | 1 | 10 | -2.181% |
| 2026-08-05 | 4,594.35 | 4,596.94 | 4,594.35 | 4,596.94 | +0.930% | 2 | 8 | -1.968% |
| 2026-08-04 | 4,554.60 | 4,554.60 | 4,554.60 | 4,554.60 | +6.311% | 1 | 9 | -1.057% |
| 2026-07-31 | 4,284.21 | 4,284.21 | 4,284.21 | 4,284.21 | +0.783% | 1 | 10 | +5.187% |
| 2026-07-30 | 4,251.08 | 4,251.08 | 4,250.93 | 4,250.93 | +0.396% | 2 | 10 | +6.011% |
| 2026-07-29 | 4,201.54 | 4,234.16 | 4,201.54 | 4,234.16 | -0.125% | 2 | 12 | +6.431% |
| 2026-07-27 | 4,239.08 | 4,239.47 | 4,239.08 | 4,239.47 | -2.150% | 3 | 11 | +6.297% |
| 2026-07-20 | 4,332.64 | 4,332.64 | 4,332.64 | 4,332.64 | -0.115% | 1 | 10 | +4.012% |
| 2026-07-17 | 4,337.78 | 4,337.78 | 4,337.61 | 4,337.61 | -1.351% | 2 | 10 | +3.892% |
| 2026-07-16 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | -0.580% | 1 | 11 | +2.489% |
| 2026-07-15 | 4,422.67 | 4,422.67 | 4,422.67 | 4,422.67 | +0.674% | 1 | 12 | +1.894% |
| 2026-07-14 | 4,393.06 | 4,393.06 | 4,393.06 | 4,393.06 | +0.163% | 1 | 11 | +2.581% |
| 2026-07-13 | 4,408.82 | 4,408.84 | 4,385.92 | 4,385.92 | -0.646% | 3 | 11 | +2.748% |
| 2026-07-10 | 4,414.43 | 4,414.43 | 4,414.43 | 4,414.43 | +0.496% | 1 | 10 | +2.085% |
| 2026-07-09 | 4,367.13 | 4,392.63 | 4,367.13 | 4,392.63 | +1.158% | 3 | 7 | +2.591% |
| 2026-07-08 | 4,330.23 | 4,342.64 | 4,330.23 | 4,342.36 | -0.303% | 8 | 1 | +3.779% |
| 2026-07-07 | 4,386.12 | 4,386.12 | 4,355.56 | 4,355.56 | -0.158% | 5 | 4 | +3.464% |
| 2026-07-01 | 4,362.53 | 4,362.53 | 4,362.44 | 4,362.46 | +0.214% | 4 | 4 | +3.301% |
| 2026-06-30 | 4,353.14 | 4,353.14 | 4,353.14 | 4,353.14 | +0.088% | 1 | 3 | +3.522% |
| 2026-06-17 | 4,349.33 | 4,349.33 | 4,349.33 | 4,349.33 | -1.199% | 1 | 4 | +3.613% |
| 2026-06-16 | 4,402.11 | 4,402.11 | 4,402.11 | 4,402.11 | +4.758% | 1 | 3 | +2.370% |
| 2026-06-10 | 4,203.38 | 4,203.38 | 4,202.18 | 4,202.18 | +1.746% | 4 | 3 | +7.241% |
| 2026-06-09 | 4,130.25 | 4,130.25 | 4,130.05 | 4,130.05 | -7.237% | 4 | 3 | +9.114% |
| 2026-06-01 | 4,452.34 | 4,452.34 | 4,452.26 | 4,452.26 | +4.123% | 2 | 3 | +1.217% |
| 2026-05-21 | 4,275.90 | 4,275.98 | 4,275.90 | 4,275.98 | +0.536% | 2 | 3 | +5.390% |
| 2026-05-08 | 4,253.39 | 4,253.39 | 4,253.18 | 4,253.18 | +24.950% | 4 | 3 | +5.955% |
| 2026-03-20 | 3,450.66 | 3,450.66 | 3,403.91 | 3,403.91 | -2.296% | 2 | 3 | +32.390% |
| 2026-03-19 | 3,483.89 | 3,483.89 | 3,483.89 | 3,483.89 | -3.159% | 1 | 3 | +29.351% |
| 2026-03-16 | 3,597.52 | 3,597.52 | 3,597.52 | 3,597.52 | +1.785% | 1 | 4 | +25.265% |
| 2026-03-13 | 3,534.44 | 3,534.44 | 3,534.44 | 3,534.44 | -1.833% | 1 | 3 | +27.501% |
| 2026-03-12 | 3,600.35 | 3,600.44 | 3,600.35 | 3,600.44 | -2.713% | 2 | 4 | +25.164% |
| 2026-03-03 | 3,655.82 | 3,700.85 | 3,655.82 | 3,700.85 | -0.971% | 2 | 4 | +21.768% |
| 2026-02-27 | 3,737.13 | 3,737.13 | 3,737.13 | 3,737.13 | -1.626% | 1 | 2 | +20.586% |
| 2026-02-25 | 3,801.08 | 3,801.08 | 3,798.91 | 3,798.91 | +1.109% | 3 | 2 | +18.625% |
| 2026-02-24 | 3,757.24 | 3,757.24 | 3,757.24 | 3,757.24 | +1.272% | 1 | 2 | +19.940% |
| 2026-02-23 | 3,777.53 | 3,777.53 | 3,710.06 | 3,710.06 | -1.606% | 3 | 1 | +21.466% |
| 2026-02-20 | 3,770.62 | 3,770.62 | 3,770.62 | 3,770.62 | +0.487% | 1 | 2 | +19.515% |
| 2026-02-19 | 3,752.33 | 3,752.33 | 3,752.33 | 3,752.33 | -0.155% | 1 | 1 | +20.097% |
| 2026-02-18 | 3,758.17 | 3,758.17 | 3,758.17 | 3,758.17 | +2.141% | 1 | 1 | +19.911% |
| 2026-02-17 | 3,679.40 | 3,679.40 | 3,679.40 | 3,679.40 | -3.886% | 1 | 1 | +22.478% |
| 2026-01-15 | 3,828.36 | 3,828.36 | 3,828.16 | 3,828.16 | 0.000% | 2 | 0 | +17.718% |