SPX270219C06000000
SPX Feb 19 2027 6000.00 Call
optionOPRA
EODOct 27, 2026
1,822.41USD+2.482%(+44.13)1Vol4,177OI
SPX270219C06000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,822.41 | 1,822.41 | 1,822.41 | 1,822.41 | +2.482% | 1 | 4,176 | 0.000% |
| 2026-10-22 | 1,778.28 | 1,778.28 | 1,778.28 | 1,778.28 | -1.837% | 5 | 4,176 | +2.482% |
| 2026-10-20 | 1,813.03 | 1,813.03 | 1,808.44 | 1,811.56 | -1.353% | 3 | 4,173 | +0.599% |
| 2026-10-16 | 1,838.77 | 1,838.77 | 1,836.40 | 1,836.40 | +0.990% | 6 | 4,172 | -0.762% |
| 2026-10-14 | 1,831.88 | 1,831.88 | 1,817.19 | 1,818.39 | -4.082% | 4 | 4,172 | +0.221% |
| 2026-10-09 | 1,895.78 | 1,895.78 | 1,895.78 | 1,895.78 | +1.451% | 3 | 4,169 | -3.870% |
| 2026-10-08 | 1,867.00 | 1,868.67 | 1,867.00 | 1,868.67 | -3.444% | 3 | 4,168 | -2.476% |
| 2026-10-06 | 1,945.36 | 1,945.36 | 1,935.32 | 1,935.32 | +3.025% | 32 | 4,137 | -5.834% |
| 2026-10-05 | 1,878.50 | 1,878.50 | 1,878.50 | 1,878.50 | +3.824% | 1 | 4,136 | -2.986% |
| 2026-09-24 | 1,809.32 | 1,809.32 | 1,809.32 | 1,809.32 | -1.292% | 3 | 4,136 | +0.723% |
| 2026-09-23 | 1,833.01 | 1,833.01 | 1,833.01 | 1,833.01 | -2.659% | 1 | 4,136 | -0.578% |
| 2026-09-22 | 1,883.09 | 1,883.09 | 1,883.09 | 1,883.09 | +8.789% | 1 | 4,135 | -3.222% |
| 2026-09-15 | 1,730.95 | 1,730.95 | 1,730.95 | 1,730.95 | -2.279% | 1 | 4,134 | +5.284% |
| 2026-09-14 | 1,757.04 | 1,771.31 | 1,751.64 | 1,771.31 | -5.957% | 8 | 4,138 | +2.885% |
| 2026-09-03 | 1,885.06 | 1,885.06 | 1,883.52 | 1,883.52 | +4.214% | 4 | 4,138 | -3.244% |
| 2026-09-02 | 1,807.35 | 1,807.35 | 1,807.35 | 1,807.35 | +1.874% | 1 | 4,137 | +0.833% |
| 2026-09-01 | 1,774.11 | 1,774.11 | 1,774.11 | 1,774.11 | -4.875% | 1 | 4,136 | +2.722% |
| 2026-08-27 | 1,865.43 | 1,865.43 | 1,865.03 | 1,865.03 | +2.790% | 3 | 4,133 | -2.285% |
| 2026-08-26 | 1,814.40 | 1,814.40 | 1,814.40 | 1,814.40 | +0.535% | 1 | 4,132 | +0.441% |
| 2026-08-24 | 1,798.07 | 1,804.74 | 1,797.13 | 1,804.74 | -1.205% | 7 | 4,132 | +0.979% |
| 2026-08-21 | 1,828.10 | 1,828.10 | 1,826.76 | 1,826.76 | +0.962% | 6 | 4,127 | -0.238% |
| 2026-08-20 | 1,805.88 | 1,809.35 | 1,805.88 | 1,809.35 | -6.337% | 2 | 4,125 | +0.722% |
| 2026-08-14 | 1,931.76 | 1,931.76 | 1,931.76 | 1,931.76 | -0.523% | 9 | 4,117 | -5.661% |
| 2026-08-13 | 1,941.91 | 1,941.91 | 1,941.91 | 1,941.91 | +1.209% | 1 | 4,116 | -6.154% |
| 2026-08-10 | 1,917.12 | 1,918.71 | 1,917.12 | 1,918.71 | +0.804% | 3 | 4,116 | -5.019% |
| 2026-08-05 | 1,903.41 | 1,903.41 | 1,903.41 | 1,903.41 | +2.061% | 1 | 4,116 | -4.256% |
| 2026-08-04 | 1,864.91 | 1,864.97 | 1,864.91 | 1,864.97 | +6.501% | 17 | 4,116 | -2.282% |
| 2026-08-03 | 1,751.13 | 1,751.13 | 1,751.13 | 1,751.13 | +4.161% | 1 | 4,115 | +4.071% |
| 2026-07-31 | 1,681.18 | 1,681.18 | 1,681.18 | 1,681.18 | +3.168% | 1 | 4,114 | +8.401% |
| 2026-07-30 | 1,629.55 | 1,629.55 | 1,629.55 | 1,629.55 | +2.123% | 1 | 4,114 | +11.835% |
| 2026-07-29 | 1,601.95 | 1,604.81 | 1,595.68 | 1,595.68 | -6.123% | 3 | 4,114 | +14.209% |
| 2026-07-22 | 1,699.75 | 1,699.75 | 1,699.75 | 1,699.75 | +2.922% | 1 | 4,113 | +7.216% |
| 2026-07-20 | 1,651.49 | 1,651.49 | 1,651.49 | 1,651.49 | +0.528% | 26 | 4,087 | +10.349% |
| 2026-07-17 | 1,642.82 | 1,642.82 | 1,642.82 | 1,642.82 | -4.610% | 1 | 4,087 | +10.932% |
| 2026-07-16 | 1,724.89 | 1,724.89 | 1,722.22 | 1,722.22 | -2.311% | 3 | 4,087 | +5.817% |
| 2026-07-15 | 1,750.89 | 1,762.97 | 1,750.89 | 1,762.97 | +9.051% | 6 | 4,088 | +3.372% |
| 2026-06-25 | 1,616.65 | 1,616.65 | 1,616.65 | 1,616.65 | -1.349% | 1 | 4,090 | +12.728% |
| 2026-06-24 | 1,638.75 | 1,638.75 | 1,638.75 | 1,638.75 | +0.819% | 1 | 4,090 | +11.207% |
| 2026-06-23 | 1,625.43 | 1,625.43 | 1,625.43 | 1,625.43 | -4.950% | 1 | 4,091 | +12.119% |
| 2026-06-22 | 1,708.78 | 1,710.07 | 1,701.78 | 1,710.07 | -0.050% | 3 | 4,091 | +6.569% |
| 2026-06-17 | 1,714.83 | 1,714.83 | 1,702.63 | 1,710.93 | -2.831% | 3 | 4,090 | +6.516% |
| 2026-06-16 | 1,762.46 | 1,762.46 | 1,760.77 | 1,760.77 | +5.659% | 4 | 4,090 | +3.501% |
| 2026-06-12 | 1,669.09 | 1,669.09 | 1,663.51 | 1,666.46 | +2.138% | 6 | 4,091 | +9.358% |
| 2026-06-11 | 1,631.57 | 1,631.57 | 1,631.57 | 1,631.57 | +0.559% | 1 | 4,091 | +11.697% |
| 2026-06-09 | 1,622.50 | 1,622.50 | 1,622.50 | 1,622.50 | +0.516% | 1 | 4,090 | +12.321% |
| 2026-05-19 | 1,616.42 | 1,616.42 | 1,614.17 | 1,614.17 | -3.572% | 2 | 4,090 | +12.901% |
| 2026-05-13 | 1,673.97 | 1,673.97 | 1,673.97 | 1,673.97 | +2.011% | 1 | 4,089 | +8.868% |
| 2026-05-12 | 1,640.97 | 1,640.97 | 1,640.97 | 1,640.97 | +2.020% | 1 | 4,089 | +11.057% |
| 2026-05-07 | 1,608.48 | 1,608.48 | 1,608.48 | 1,608.48 | +7.232% | 1 | 4,089 | +13.300% |
| 2026-05-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | +5.884% | 2,000 | 2,089 | +21.494% |
| 2026-04-29 | 1,419.02 | 1,419.02 | 1,416.65 | 1,416.65 | -1.400% | 5 | 2,089 | +28.642% |
| 2026-04-24 | 1,436.76 | 1,436.76 | 1,436.76 | 1,436.76 | +2.563% | 1 | 2,089 | +26.842% |
| 2026-04-20 | 1,415.02 | 1,415.02 | 1,400.86 | 1,400.86 | -1.003% | 2,001 | 2,089 | +30.092% |
| 2026-04-17 | 1,409.23 | 1,415.06 | 1,409.23 | 1,415.06 | +19.595% | 4 | 202 | +28.787% |
| 2026-04-10 | 1,183.21 | 1,183.21 | 1,183.21 | 1,183.21 | +0.910% | 1 | 199 | +54.023% |
| 2026-04-09 | 1,133.81 | 1,172.54 | 1,133.81 | 1,172.54 | +15.712% | 4 | 198 | +55.424% |
| 2026-04-06 | 1,005.86 | 1,013.33 | 1,005.53 | 1,013.33 | +1.631% | 4 | 195 | +79.844% |
| 2026-04-01 | 997.07 | 997.07 | 997.07 | 997.07 | +3.896% | 4 | 195 | +82.777% |
| 2026-03-31 | 946.75 | 959.68 | 936.04 | 959.68 | +11.645% | 6 | 191 | +89.898% |
| 2026-03-30 | 888.85 | 888.85 | 859.20 | 859.58 | -0.281% | 15 | 190 | +112.012% |
| 2026-03-27 | 862.00 | 862.00 | 862.00 | 862.00 | -11.543% | 1 | 189 | +111.416% |
| 2026-03-26 | 972.19 | 974.48 | 972.19 | 974.48 | -3.803% | 2 | 189 | +87.014% |
| 2026-03-24 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | +4.435% | 1 | 189 | +79.902% |
| 2026-03-20 | 1,022.81 | 1,022.81 | 969.98 | 969.98 | -6.363% | 14 | 190 | +87.881% |
| 2026-03-19 | 1,029.89 | 1,035.89 | 1,029.89 | 1,035.89 | -5.104% | 2 | 178 | +75.927% |
| 2026-03-18 | 1,091.61 | 1,091.61 | 1,091.61 | 1,091.61 | -1.288% | 1 | 177 | +66.947% |
| 2026-03-16 | 1,105.85 | 1,105.85 | 1,105.85 | 1,105.85 | +2.429% | 1 | 177 | +64.797% |
| 2026-03-13 | 1,084.10 | 1,084.10 | 1,074.26 | 1,079.63 | -2.873% | 52 | 176 | +68.799% |
| 2026-03-12 | 1,111.57 | 1,111.57 | 1,111.57 | 1,111.57 | -4.765% | 2 | 157 | +63.949% |
| 2026-03-10 | 1,167.19 | 1,167.19 | 1,167.19 | 1,167.19 | +0.605% | 1 | 156 | +56.137% |
| 2026-03-06 | 1,158.79 | 1,160.17 | 1,158.79 | 1,160.17 | -1.363% | 3 | 156 | +57.081% |
| 2026-03-05 | 1,226.92 | 1,226.92 | 1,176.20 | 1,176.20 | -4.541% | 12 | 155 | +54.940% |
| 2026-03-04 | 1,237.83 | 1,238.40 | 1,232.15 | 1,232.15 | +2.759% | 9 | 143 | +47.905% |
| 2026-03-03 | 1,199.07 | 1,199.07 | 1,199.07 | 1,199.07 | -2.571% | 1 | 136 | +51.985% |
| 2026-03-02 | 1,217.98 | 1,230.71 | 1,217.98 | 1,230.71 | +0.909% | 3 | 135 | +48.078% |
| 2026-02-27 | 1,224.46 | 1,237.68 | 1,219.62 | 1,219.62 | -1.517% | 9 | 134 | +49.424% |
| 2026-02-26 | 1,236.58 | 1,259.16 | 1,236.58 | 1,238.41 | -4.831% | 62 | 127 | +47.157% |
| 2026-02-25 | 1,283.50 | 1,301.28 | 1,283.50 | 1,301.28 | +3.793% | 2 | 64 | +40.047% |
| 2026-02-24 | 1,225.07 | 1,253.73 | 1,225.07 | 1,253.73 | +3.767% | 12 | 64 | +45.359% |
| 2026-02-23 | 1,214.56 | 1,216.94 | 1,208.22 | 1,208.22 | -4.436% | 11 | 53 | +50.834% |
| 2026-02-20 | 1,268.12 | 1,268.12 | 1,254.35 | 1,264.31 | +3.267% | 16 | 52 | +44.143% |
| 2026-02-19 | 1,238.26 | 1,238.26 | 1,224.31 | 1,224.31 | -0.808% | 19 | 37 | +48.852% |
| 2026-02-18 | 1,234.28 | 1,234.28 | 1,234.28 | 1,234.28 | -5.874% | 1 | 20 | +47.650% |
| 2026-02-11 | 1,342.35 | 1,342.35 | 1,308.27 | 1,311.30 | -1.095% | 8 | 20 | +38.977% |
| 2026-02-09 | 1,327.67 | 1,327.67 | 1,325.82 | 1,325.82 | +8.860% | 6 | 14 | +37.455% |
| 2026-02-05 | 1,217.91 | 1,217.91 | 1,217.91 | 1,217.91 | -9.065% | 2 | 10 | +49.634% |
| 2026-01-27 | 1,339.32 | 1,339.32 | 1,339.32 | 1,339.32 | +4.075% | 1 | 8 | +36.070% |
| 2026-01-22 | 1,289.06 | 1,289.06 | 1,286.88 | 1,286.88 | +5.654% | 3 | 7 | +41.615% |
| 2026-01-21 | 1,218.01 | 1,218.01 | 1,218.01 | 1,218.01 | -2.839% | 1 | 5 | +49.622% |
| 2026-01-20 | 1,257.65 | 1,257.65 | 1,253.60 | 1,253.60 | -5.726% | 3 | 4 | +45.374% |
| 2026-01-16 | 1,336.57 | 1,336.57 | 1,329.74 | 1,329.74 | +0.738% | 2 | 1 | +37.050% |
| 2026-01-15 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.000% | 1 | 1 | +38.061% |