SPX270219C05000000
SPX Feb 19 2027 5000.00 Call
optionOPRA
InactiveOct 14, 2026
2,785.34USD+2.588%(+70.27)3Vol1,228OI
SPX270219C05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,784.04 | 2,785.34 | 2,784.04 | 2,785.34 | +2.588% | 3 | 1,231 | 0.000% |
| 2026-09-18 | 2,715.07 | 2,715.07 | 2,715.07 | 2,715.07 | -0.451% | 2 | 1,231 | +2.588% |
| 2026-09-14 | 2,708.08 | 2,727.36 | 2,708.08 | 2,727.36 | -3.060% | 7 | 1,232 | +2.126% |
| 2026-08-28 | 2,813.46 | 2,813.46 | 2,813.46 | 2,813.46 | +1.888% | 1 | 1,233 | -0.999% |
| 2026-08-26 | 2,761.32 | 2,761.32 | 2,761.32 | 2,761.32 | -0.299% | 1 | 1,232 | +0.870% |
| 2026-08-25 | 2,769.61 | 2,769.61 | 2,769.61 | 2,769.61 | +0.829% | 1 | 1,231 | +0.568% |
| 2026-08-24 | 2,747.87 | 2,748.56 | 2,746.83 | 2,746.83 | -4.868% | 5 | 1,231 | +1.402% |
| 2026-08-13 | 2,887.01 | 2,887.40 | 2,887.01 | 2,887.40 | +14.083% | 2 | 1,232 | -3.535% |
| 2026-06-23 | 2,530.96 | 2,530.96 | 2,530.96 | 2,530.96 | -5.662% | 1 | 1,232 | +10.051% |
| 2026-06-16 | 2,682.86 | 2,682.86 | 2,682.86 | 2,682.86 | +4.149% | 1 | 1,232 | +3.820% |
| 2026-05-13 | 2,575.98 | 2,575.98 | 2,575.98 | 2,575.98 | +1.420% | 1 | 1,232 | +8.127% |
| 2026-05-12 | 2,539.92 | 2,539.92 | 2,539.92 | 2,539.92 | +1.382% | 1 | 1,232 | +9.663% |
| 2026-05-07 | 2,505.29 | 2,505.29 | 2,505.29 | 2,505.29 | +9.025% | 1 | 1,232 | +11.178% |
| 2026-04-29 | 2,300.82 | 2,300.82 | 2,297.90 | 2,297.90 | +0.300% | 5 | 1,232 | +21.212% |
| 2026-04-17 | 2,291.03 | 2,291.03 | 2,291.03 | 2,291.03 | +13.143% | 1 | 1,230 | +21.576% |
| 2026-04-09 | 2,024.89 | 2,024.89 | 2,024.89 | 2,024.89 | +10.634% | 1 | 1,229 | +37.555% |
| 2026-04-06 | 1,830.26 | 1,830.26 | 1,830.26 | 1,830.26 | +4.202% | 2 | 1,229 | +52.183% |
| 2026-03-31 | 1,743.34 | 1,756.46 | 1,743.34 | 1,756.46 | +5.549% | 2 | 1,227 | +58.577% |
| 2026-03-30 | 1,664.12 | 1,664.12 | 1,664.12 | 1,664.12 | +1.695% | 1 | 1,225 | +67.376% |
| 2026-03-27 | 1,636.39 | 1,636.39 | 1,636.39 | 1,636.39 | -9.503% | 1 | 1,225 | +70.212% |
| 2026-03-26 | 1,808.22 | 1,808.22 | 1,808.22 | 1,808.22 | +2.457% | 2 | 1,225 | +54.038% |
| 2026-03-20 | 1,829.60 | 1,829.60 | 1,764.85 | 1,764.85 | -4.180% | 9 | 1,223 | +57.823% |
| 2026-03-19 | 1,833.82 | 1,841.83 | 1,833.82 | 1,841.83 | -6.000% | 1,202 | 1,223 | +51.227% |
| 2026-03-17 | 1,959.40 | 1,959.40 | 1,959.40 | 1,959.40 | +3.440% | 1 | 23 | +42.153% |
| 2026-03-13 | 1,898.12 | 1,898.12 | 1,888.09 | 1,894.23 | -8.912% | 12 | 22 | +47.043% |
| 2026-03-04 | 2,079.55 | 2,079.55 | 2,079.55 | 2,079.55 | +1.976% | 1 | 13 | +33.940% |
| 2026-03-03 | 2,002.39 | 2,039.26 | 2,002.39 | 2,039.26 | -1.385% | 2 | 12 | +36.586% |
| 2026-03-02 | 2,061.67 | 2,067.91 | 2,061.67 | 2,067.91 | -0.470% | 2 | 9 | +34.693% |
| 2026-02-27 | 2,077.68 | 2,077.68 | 2,077.68 | 2,077.68 | +0.885% | 1 | 8 | +34.060% |
| 2026-02-23 | 2,122.69 | 2,122.69 | 2,059.46 | 2,059.46 | -2.823% | 2 | 7 | +35.246% |
| 2026-02-20 | 2,119.29 | 2,119.29 | 2,119.29 | 2,119.29 | -3.239% | 1 | 7 | +31.428% |
| 2026-02-11 | 2,199.99 | 2,199.99 | 2,190.23 | 2,190.23 | +2.866% | 2 | 6 | +27.171% |
| 2026-02-06 | 2,129.20 | 2,129.20 | 2,129.20 | 2,129.20 | +4.309% | 1 | 6 | +30.816% |
| 2026-02-05 | 2,041.25 | 2,041.25 | 2,041.25 | 2,041.25 | -1.941% | 1 | 5 | +36.453% |
| 2026-02-04 | 2,081.66 | 2,081.66 | 2,081.66 | 2,081.66 | -4.545% | 1 | 4 | +33.804% |
| 2026-01-16 | 2,188.21 | 2,188.21 | 2,180.77 | 2,180.77 | +0.501% | 2 | 1 | +27.723% |
| 2026-01-15 | 2,169.90 | 2,169.90 | 2,169.90 | 2,169.90 | 0.000% | 1 | 1 | +28.363% |