SPX270219C06800000
SPX Feb 19 2027 6800.00 Call
optionOPRA
EODOct 23, 2026
987.02USD-16.167%(-190.34)18Vol3,303OI
SPX270219C06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 986.92 | 987.04 | 986.92 | 987.02 | -16.167% | 18 | 3,285 | 0.000% |
| 2026-10-06 | 1,177.36 | 1,177.36 | 1,177.36 | 1,177.36 | +8.351% | 10 | 3,285 | -16.167% |
| 2026-10-02 | 1,086.62 | 1,086.62 | 1,086.62 | 1,086.62 | -0.312% | 1 | 3,285 | -9.166% |
| 2026-09-21 | 1,090.02 | 1,090.02 | 1,090.02 | 1,090.02 | +6.495% | 1 | 3,286 | -9.449% |
| 2026-09-17 | 1,023.54 | 1,023.54 | 1,023.54 | 1,023.54 | +7.793% | 1 | 3,286 | -3.568% |
| 2026-09-16 | 945.96 | 950.52 | 931.88 | 949.54 | -5.767% | 41 | 3,245 | +3.947% |
| 2026-09-10 | 1,014.72 | 1,014.72 | 1,006.84 | 1,007.65 | -3.650% | 49 | 3,196 | -2.047% |
| 2026-09-09 | 1,045.82 | 1,045.82 | 1,045.82 | 1,045.82 | -5.117% | 6 | 3,196 | -5.622% |
| 2026-08-21 | 1,095.05 | 1,102.22 | 1,091.76 | 1,102.22 | +1.751% | 10 | 3,193 | -10.452% |
| 2026-08-20 | 1,107.51 | 1,107.99 | 1,083.25 | 1,083.25 | -5.724% | 25 | 3,168 | -8.883% |
| 2026-08-19 | 1,149.04 | 1,149.04 | 1,149.02 | 1,149.02 | -6.021% | 9 | 3,159 | -14.099% |
| 2026-08-13 | 1,222.63 | 1,222.63 | 1,222.63 | 1,222.63 | +2.394% | 1 | 3,159 | -19.271% |
| 2026-08-10 | 1,194.05 | 1,194.05 | 1,194.05 | 1,194.05 | +1.304% | 1 | 3,158 | -17.338% |
| 2026-08-05 | 1,183.08 | 1,183.08 | 1,178.68 | 1,178.68 | +10.844% | 3 | 3,158 | -16.261% |
| 2026-08-03 | 1,063.37 | 1,063.37 | 1,063.37 | 1,063.37 | +16.309% | 1 | 3,157 | -7.180% |
| 2026-07-29 | 908.61 | 914.26 | 908.61 | 914.26 | -3.634% | 2 | 3,157 | +7.958% |
| 2026-06-29 | 948.74 | 948.74 | 948.74 | 948.74 | +2.074% | 1 | 3,157 | +4.035% |
| 2026-06-26 | 930.85 | 930.85 | 929.46 | 929.46 | -4.795% | 2 | 3,157 | +6.193% |
| 2026-06-24 | 948.40 | 976.82 | 945.50 | 976.27 | +9.368% | 48 | 3,157 | +1.101% |
| 2026-06-10 | 892.12 | 892.65 | 892.12 | 892.65 | -7.956% | 2 | 3,157 | +10.572% |
| 2026-06-09 | 969.81 | 969.81 | 969.81 | 969.81 | -3.676% | 1 | 3,157 | +1.775% |
| 2026-06-08 | 1,008.14 | 1,008.14 | 1,003.55 | 1,006.82 | -10.893% | 4 | 3,157 | -1.967% |
| 2026-06-04 | 1,129.90 | 1,129.90 | 1,129.90 | 1,129.90 | +11.320% | 4 | 3,157 | -12.645% |
| 2026-05-21 | 1,027.50 | 1,027.50 | 1,013.80 | 1,015.00 | +1.632% | 3 | 3,158 | -2.757% |
| 2026-05-20 | 969.30 | 998.70 | 969.30 | 998.70 | +2.033% | 3 | 3,160 | -1.170% |
| 2026-05-19 | 947.90 | 984.00 | 947.90 | 978.80 | -1.131% | 5 | 3,159 | +0.840% |
| 2026-05-18 | 983.60 | 994.30 | 983.60 | 990.00 | -2.597% | 6 | 3,158 | -0.301% |
| 2026-05-15 | 1,029.10 | 1,040.80 | 1,011.20 | 1,016.40 | +4.278% | 8 | 3,157 | -2.891% |
| 2026-05-12 | 970.50 | 974.70 | 970.50 | 974.70 | -3.638% | 2 | 3,157 | +1.264% |
| 2026-05-11 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | +14.683% | 1 | 3,157 | -2.420% |
| 2026-05-01 | 884.40 | 884.40 | 882.00 | 882.00 | +12.417% | 3 | 3,160 | +11.907% |
| 2026-04-17 | 773.30 | 784.58 | 773.30 | 784.58 | +8.030% | 2 | 3,090 | +25.802% |
| 2026-04-16 | 726.26 | 726.26 | 726.26 | 726.26 | +8.066% | 1 | 3,092 | +35.904% |
| 2026-04-14 | 637.75 | 672.05 | 637.23 | 672.05 | +15.819% | 162 | 3,091 | +46.867% |
| 2026-04-10 | 579.56 | 580.26 | 579.56 | 580.26 | +4.081% | 104 | 3,091 | +70.100% |
| 2026-04-09 | 557.37 | 557.62 | 557.37 | 557.51 | +29.218% | 100 | 2,987 | +77.041% |
| 2026-03-31 | 431.83 | 431.83 | 431.45 | 431.45 | +11.963% | 2 | 2,737 | +128.768% |
| 2026-03-30 | 396.78 | 396.78 | 385.35 | 385.35 | +0.013% | 3 | 2,737 | +156.136% |
| 2026-03-27 | 418.03 | 418.10 | 384.88 | 385.30 | -22.320% | 306 | 2,737 | +156.169% |
| 2026-03-25 | 495.52 | 496.01 | 493.99 | 496.01 | +4.781% | 12 | 2,734 | +98.992% |
| 2026-03-24 | 474.11 | 474.11 | 473.38 | 473.38 | -2.707% | 2 | 2,734 | +108.505% |
| 2026-03-23 | 483.44 | 486.55 | 483.44 | 486.55 | +2.002% | 4 | 2,734 | +102.861% |
| 2026-03-20 | 477.00 | 477.00 | 477.00 | 477.00 | -4.691% | 101 | 2,734 | +106.922% |
| 2026-03-19 | 500.48 | 500.48 | 500.48 | 500.48 | -2.536% | 1 | 2,634 | +97.215% |
| 2026-03-18 | 514.90 | 514.90 | 513.50 | 513.50 | -7.409% | 606 | 2,634 | +92.214% |
| 2026-03-17 | 574.81 | 574.81 | 554.59 | 554.59 | +0.967% | 324 | 2,032 | +77.973% |
| 2026-03-16 | 557.07 | 557.76 | 548.29 | 549.28 | +5.938% | 51 | 1,712 | +79.693% |
| 2026-03-13 | 555.09 | 555.27 | 518.49 | 518.49 | -4.766% | 356 | 1,710 | +90.364% |
| 2026-03-12 | 545.04 | 545.41 | 544.44 | 544.44 | -6.764% | 28 | 1,691 | +81.291% |
| 2026-03-06 | 590.19 | 590.19 | 583.94 | 583.94 | -5.877% | 226 | 1,583 | +69.028% |
| 2026-03-05 | 614.35 | 620.40 | 614.35 | 620.40 | -3.605% | 33 | 1,404 | +59.094% |
| 2026-03-04 | 626.70 | 643.60 | 626.70 | 643.60 | +5.336% | 8 | 1,371 | +53.359% |
| 2026-03-03 | 597.60 | 611.00 | 568.90 | 611.00 | -8.200% | 10 | 1,369 | +61.542% |
| 2026-03-02 | 632.50 | 665.58 | 632.50 | 665.58 | +5.400% | 3 | 1,369 | +48.295% |
| 2026-02-23 | 665.45 | 665.45 | 631.48 | 631.48 | -5.327% | 3 | 1,368 | +56.303% |
| 2026-02-20 | 640.90 | 667.01 | 640.90 | 667.01 | +4.142% | 81 | 1,368 | +47.977% |
| 2026-02-19 | 650.98 | 650.98 | 640.48 | 640.48 | -0.916% | 85 | 1,293 | +54.106% |
| 2026-02-18 | 648.22 | 672.40 | 646.40 | 646.40 | +1.463% | 161 | 1,308 | +52.695% |
| 2026-02-17 | 612.10 | 637.08 | 612.10 | 637.08 | +1.095% | 12 | 1,167 | +54.929% |
| 2026-02-13 | 627.20 | 651.80 | 624.50 | 630.18 | -2.600% | 20 | 1,162 | +56.625% |
| 2026-02-12 | 717.70 | 721.80 | 641.50 | 647.00 | -8.848% | 100 | 1,162 | +52.553% |
| 2026-02-11 | 725.90 | 725.90 | 692.60 | 709.80 | -2.774% | 1,027 | 1,071 | +39.056% |
| 2026-02-10 | 730.33 | 730.33 | 730.05 | 730.05 | +0.440% | 2 | 207 | +35.199% |
| 2026-02-09 | 727.55 | 727.55 | 726.85 | 726.85 | +5.538% | 2 | 207 | +35.794% |
| 2026-02-06 | 662.30 | 688.71 | 662.30 | 688.71 | +12.542% | 123 | 221 | +43.314% |
| 2026-02-05 | 632.55 | 632.55 | 611.96 | 611.96 | -6.905% | 99 | 102 | +61.288% |
| 2026-02-04 | 657.35 | 657.35 | 657.35 | 657.35 | -7.061% | 1 | 3 | +50.151% |
| 2026-01-30 | 707.29 | 707.29 | 707.29 | 707.29 | +3.191% | 1 | 2 | +39.550% |
| 2026-01-29 | 687.59 | 687.59 | 685.42 | 685.42 | -0.849% | 2 | 1 | +44.002% |
| 2026-01-23 | 690.96 | 691.29 | 690.96 | 691.29 | +0.051% | 2 | 1 | +42.779% |
| 2026-01-22 | 690.94 | 690.94 | 690.94 | 690.94 | 0.000% | 1 | 1 | +42.852% |