SPX270219C06500000
SPX Feb 19 2027 6500.00 Call
optionOPRA
EODOct 23, 2026
1,270.28USD-2.763%(-36.10)1Vol263OI
SPX270219C06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,270.28 | 1,270.28 | 1,270.28 | 1,270.28 | -2.763% | 1 | 262 | 0.000% |
| 2026-10-22 | 1,306.38 | 1,306.38 | 1,306.38 | 1,306.38 | -5.970% | 5 | 257 | -2.763% |
| 2026-10-21 | 1,389.32 | 1,389.32 | 1,389.32 | 1,389.32 | +3.759% | 1 | 256 | -8.568% |
| 2026-10-20 | 1,337.94 | 1,338.99 | 1,337.94 | 1,338.99 | +0.759% | 4 | 256 | -5.131% |
| 2026-10-19 | 1,328.90 | 1,328.90 | 1,328.90 | 1,328.90 | -2.132% | 1 | 255 | -4.411% |
| 2026-10-16 | 1,357.85 | 1,357.85 | 1,357.85 | 1,357.85 | +0.558% | 1 | 254 | -6.449% |
| 2026-10-15 | 1,350.31 | 1,350.31 | 1,350.31 | 1,350.31 | +0.732% | 2 | 252 | -5.927% |
| 2026-10-14 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | -3.743% | 3 | 252 | -5.238% |
| 2026-10-08 | 1,392.63 | 1,392.63 | 1,392.63 | 1,392.63 | -0.835% | 1 | 251 | -8.786% |
| 2026-10-07 | 1,404.36 | 1,404.36 | 1,404.36 | 1,404.36 | +0.830% | 1 | 250 | -9.547% |
| 2026-10-05 | 1,392.80 | 1,392.80 | 1,392.80 | 1,392.80 | +4.019% | 1 | 250 | -8.797% |
| 2026-09-30 | 1,338.99 | 1,338.99 | 1,338.99 | 1,338.99 | +0.615% | 1 | 250 | -5.131% |
| 2026-09-29 | 1,330.81 | 1,330.81 | 1,330.81 | 1,330.81 | -5.919% | 1 | 250 | -4.548% |
| 2026-09-22 | 1,416.33 | 1,416.33 | 1,414.53 | 1,414.53 | -0.561% | 4 | 248 | -10.198% |
| 2026-09-21 | 1,422.51 | 1,422.51 | 1,422.51 | 1,422.51 | +9.205% | 1 | 247 | -10.702% |
| 2026-09-17 | 1,302.61 | 1,302.61 | 1,302.61 | 1,302.61 | -5.152% | 1 | 247 | -2.482% |
| 2026-09-03 | 1,375.28 | 1,375.28 | 1,373.37 | 1,373.37 | +1.223% | 3 | 246 | -7.506% |
| 2026-08-31 | 1,357.08 | 1,357.08 | 1,356.78 | 1,356.78 | -0.961% | 2 | 245 | -6.375% |
| 2026-08-26 | 1,370.25 | 1,370.25 | 1,369.95 | 1,369.95 | -0.077% | 2 | 243 | -7.275% |
| 2026-08-25 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | +1.776% | 1 | 243 | -7.346% |
| 2026-08-24 | 1,353.38 | 1,353.76 | 1,347.07 | 1,347.07 | -1.115% | 3 | 243 | -5.701% |
| 2026-08-21 | 1,363.60 | 1,363.60 | 1,362.26 | 1,362.26 | -3.205% | 2 | 243 | -6.752% |
| 2026-08-19 | 1,407.37 | 1,407.37 | 1,407.37 | 1,407.37 | +0.329% | 1 | 242 | -9.741% |
| 2026-08-18 | 1,402.75 | 1,402.75 | 1,402.75 | 1,402.75 | -3.359% | 10 | 232 | -9.444% |
| 2026-08-17 | 1,451.00 | 1,451.50 | 1,451.00 | 1,451.50 | -2.852% | 7 | 232 | -12.485% |
| 2026-08-14 | 1,494.11 | 1,494.11 | 1,494.11 | 1,494.11 | +15.197% | 1 | 231 | -14.981% |
| 2026-08-03 | 1,250.30 | 1,297.00 | 1,250.30 | 1,297.00 | +10.383% | 2 | 230 | -2.060% |
| 2026-07-31 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.717% | 1 | 230 | +8.109% |
| 2026-07-28 | 1,194.17 | 1,194.17 | 1,183.48 | 1,183.48 | +2.106% | 11 | 221 | +7.334% |
| 2026-07-23 | 1,187.00 | 1,187.00 | 1,159.07 | 1,159.07 | -7.126% | 3 | 220 | +9.595% |
| 2026-07-22 | 1,261.71 | 1,261.71 | 1,248.00 | 1,248.00 | -0.669% | 2 | 220 | +1.785% |
| 2026-07-20 | 1,256.40 | 1,256.40 | 1,256.40 | 1,256.40 | +0.942% | 1 | 220 | +1.105% |
| 2026-07-17 | 1,233.43 | 1,245.23 | 1,231.23 | 1,244.67 | -4.587% | 46 | 240 | +2.058% |
| 2026-07-15 | 1,304.51 | 1,304.51 | 1,304.51 | 1,304.51 | +4.864% | 1 | 240 | -2.624% |
| 2026-07-08 | 1,221.30 | 1,244.00 | 1,221.30 | 1,244.00 | -1.769% | 2 | 241 | +2.113% |
| 2026-07-06 | 1,266.40 | 1,266.40 | 1,266.40 | 1,266.40 | -0.776% | 1 | 240 | +0.306% |
| 2026-06-17 | 1,275.55 | 1,277.19 | 1,275.55 | 1,276.30 | -3.509% | 3 | 240 | -0.472% |
| 2026-06-16 | 1,322.71 | 1,322.71 | 1,322.71 | 1,322.71 | +13.221% | 1 | 240 | -3.964% |
| 2026-06-10 | 1,168.25 | 1,168.25 | 1,168.25 | 1,168.25 | -11.732% | 1 | 240 | +8.734% |
| 2026-05-26 | 1,323.52 | 1,323.52 | 1,323.52 | 1,323.52 | +4.459% | 1 | 240 | -4.023% |
| 2026-05-15 | 1,267.02 | 1,267.02 | 1,267.02 | 1,267.02 | +3.795% | 1 | 240 | +0.257% |
| 2026-05-12 | 1,221.32 | 1,221.32 | 1,220.70 | 1,220.70 | -2.586% | 2 | 240 | +4.062% |
| 2026-05-11 | 1,251.55 | 1,253.10 | 1,251.55 | 1,253.10 | +2.764% | 2 | 240 | +1.371% |
| 2026-05-08 | 1,219.40 | 1,219.40 | 1,219.40 | 1,219.40 | +13.160% | 1 | 239 | +4.173% |
| 2026-05-04 | 1,071.72 | 1,077.59 | 1,071.72 | 1,077.59 | +2.959% | 2 | 239 | +17.882% |
| 2026-04-27 | 1,046.62 | 1,046.62 | 1,046.62 | 1,046.62 | +6.588% | 5 | 239 | +21.370% |
| 2026-04-21 | 981.93 | 981.93 | 981.93 | 981.93 | -2.865% | 1 | 244 | +29.366% |
| 2026-04-17 | 1,010.89 | 1,010.89 | 1,010.89 | 1,010.89 | +4.753% | 1 | 244 | +25.660% |
| 2026-04-16 | 965.02 | 965.02 | 965.02 | 965.02 | +4.757% | 2 | 244 | +31.633% |
| 2026-04-15 | 923.84 | 924.02 | 920.85 | 921.20 | +16.188% | 4 | 244 | +37.894% |
| 2026-04-09 | 792.90 | 792.90 | 792.85 | 792.85 | +19.670% | 2 | 243 | +60.217% |
| 2026-04-06 | 662.53 | 662.53 | 662.53 | 662.53 | +3.073% | 1 | 244 | +91.732% |
| 2026-04-01 | 642.78 | 642.78 | 642.78 | 642.78 | +3.376% | 1 | 245 | +97.623% |
| 2026-03-31 | 610.13 | 621.79 | 602.01 | 621.79 | +16.373% | 5 | 245 | +104.294% |
| 2026-03-30 | 552.65 | 552.65 | 534.31 | 534.31 | -2.920% | 18 | 246 | +137.742% |
| 2026-03-27 | 581.11 | 584.22 | 550.38 | 550.38 | -13.166% | 118 | 244 | +130.801% |
| 2026-03-26 | 643.40 | 643.40 | 631.99 | 633.83 | -7.268% | 3 | 189 | +100.413% |
| 2026-03-25 | 683.02 | 683.51 | 681.19 | 683.51 | +1.277% | 12 | 189 | +85.847% |
| 2026-03-24 | 674.67 | 674.89 | 674.67 | 674.89 | -0.415% | 2 | 189 | +88.220% |
| 2026-03-19 | 675.87 | 685.36 | 675.87 | 677.70 | -10.228% | 4 | 189 | +87.440% |
| 2026-03-17 | 773.66 | 773.66 | 754.30 | 754.91 | +1.435% | 4 | 188 | +68.269% |
| 2026-03-16 | 753.12 | 753.64 | 742.99 | 744.23 | +5.312% | 39 | 186 | +70.684% |
| 2026-03-13 | 736.27 | 738.33 | 706.69 | 706.69 | -4.066% | 179 | 168 | +79.751% |
| 2026-03-12 | 766.14 | 766.14 | 736.64 | 736.64 | -7.787% | 34 | 112 | +72.442% |
| 2026-03-11 | 800.91 | 800.91 | 798.85 | 798.85 | +0.892% | 2 | 111 | +59.014% |
| 2026-03-06 | 769.41 | 791.79 | 769.41 | 791.79 | -7.850% | 3 | 109 | +60.431% |
| 2026-03-04 | 856.46 | 859.24 | 856.46 | 859.24 | +3.599% | 2 | 110 | +47.838% |
| 2026-03-03 | 829.39 | 829.39 | 829.39 | 829.39 | -1.168% | 1 | 110 | +53.158% |
| 2026-03-02 | 850.61 | 850.61 | 839.19 | 839.19 | -1.759% | 2 | 110 | +51.370% |
| 2026-02-27 | 845.03 | 854.22 | 845.03 | 854.22 | -0.532% | 3 | 111 | +48.706% |
| 2026-02-26 | 858.79 | 858.79 | 858.79 | 858.79 | -1.480% | 1 | 111 | +47.915% |
| 2026-02-24 | 861.26 | 873.37 | 859.38 | 871.69 | +3.015% | 13 | 110 | +45.726% |
| 2026-02-23 | 843.24 | 846.18 | 832.92 | 846.18 | -4.260% | 13 | 97 | +50.119% |
| 2026-02-20 | 874.12 | 883.95 | 874.12 | 883.83 | +4.451% | 4 | 84 | +43.724% |
| 2026-02-19 | 846.17 | 846.17 | 846.17 | 846.17 | -4.303% | 1 | 84 | +50.121% |
| 2026-02-18 | 876.13 | 884.22 | 876.13 | 884.22 | +4.361% | 2 | 84 | +43.661% |
| 2026-02-17 | 847.27 | 847.27 | 847.27 | 847.27 | -1.622% | 1 | 83 | +49.926% |
| 2026-02-13 | 829.74 | 867.10 | 829.74 | 861.24 | +0.818% | 23 | 61 | +47.494% |
| 2026-02-12 | 862.23 | 864.63 | 853.55 | 854.25 | -7.742% | 4 | 61 | +48.701% |
| 2026-02-11 | 952.79 | 952.79 | 921.91 | 925.94 | +0.197% | 6 | 59 | +37.188% |
| 2026-02-10 | 937.35 | 938.74 | 924.12 | 924.12 | -1.971% | 3 | 55 | +37.458% |
| 2026-02-09 | 941.72 | 942.70 | 941.72 | 942.70 | +15.794% | 2 | 52 | +34.749% |
| 2026-02-05 | 814.12 | 814.12 | 814.12 | 814.12 | -8.758% | 40 | 52 | +56.031% |
| 2026-02-03 | 885.41 | 892.26 | 885.41 | 892.26 | -2.705% | 3 | 33 | +42.367% |
| 2026-01-30 | 917.07 | 917.07 | 917.07 | 917.07 | -1.939% | 20 | 30 | +38.515% |
| 2026-01-29 | 935.20 | 935.20 | 935.20 | 935.20 | +0.901% | 5 | 10 | +35.830% |
| 2026-01-26 | 926.85 | 926.85 | 926.85 | 926.85 | +2.455% | 1 | 5 | +37.053% |
| 2026-01-22 | 916.70 | 916.70 | 904.64 | 904.64 | +6.644% | 3 | 4 | +40.418% |
| 2026-01-21 | 843.65 | 848.28 | 840.23 | 848.28 | -2.989% | 4 | 3 | +49.748% |
| 2026-01-20 | 875.83 | 875.83 | 874.42 | 874.42 | -7.850% | 2 | 3 | +45.271% |
| 2026-01-16 | 948.91 | 948.91 | 948.91 | 948.91 | +1.340% | 1 | 2 | +33.867% |
| 2026-01-15 | 936.99 | 936.99 | 936.36 | 936.36 | 0.000% | 2 | 2 | +35.661% |