SPX270219C06900000
SPX Feb 19 2027 6900.00 Call
optionOPRA
EODOct 23, 2026
908.59USD-8.464%(-84.01)17Vol8,890OI
SPX270219C06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 901.74 | 908.74 | 898.70 | 908.59 | -8.464% | 17 | 8,873 | 0.000% |
| 2026-10-20 | 992.60 | 992.60 | 992.60 | 992.60 | -6.114% | 1 | 8,873 | -8.464% |
| 2026-10-12 | 1,057.24 | 1,057.24 | 1,057.24 | 1,057.24 | +6.625% | 1 | 8,873 | -14.060% |
| 2026-10-02 | 991.18 | 991.55 | 991.18 | 991.55 | +3.823% | 2 | 8,873 | -8.367% |
| 2026-09-29 | 955.04 | 955.04 | 955.04 | 955.04 | -2.615% | 1 | 8,872 | -4.864% |
| 2026-09-28 | 985.58 | 985.58 | 980.68 | 980.68 | -1.665% | 3 | 8,873 | -7.351% |
| 2026-09-24 | 997.28 | 997.28 | 997.28 | 997.28 | -2.579% | 2 | 8,875 | -8.893% |
| 2026-09-23 | 1,023.68 | 1,023.68 | 1,023.68 | 1,023.68 | +16.959% | 2 | 8,877 | -11.243% |
| 2026-09-16 | 884.90 | 884.90 | 863.48 | 875.25 | -3.324% | 28 | 8,849 | +3.809% |
| 2026-09-15 | 907.04 | 907.04 | 900.10 | 905.34 | -1.978% | 18 | 8,831 | +0.359% |
| 2026-09-10 | 918.52 | 923.61 | 918.52 | 923.61 | -3.391% | 24 | 8,807 | -1.626% |
| 2026-09-09 | 962.30 | 962.30 | 956.03 | 956.03 | -4.136% | 5 | 8,804 | -4.962% |
| 2026-08-24 | 990.54 | 997.28 | 988.99 | 997.28 | -2.228% | 10 | 8,794 | -8.893% |
| 2026-08-21 | 1,004.57 | 1,020.01 | 1,004.57 | 1,020.01 | +2.206% | 9 | 8,785 | -10.923% |
| 2026-08-20 | 1,027.74 | 1,027.74 | 997.99 | 997.99 | -5.299% | 6 | 8,783 | -8.958% |
| 2026-08-19 | 1,058.03 | 1,058.59 | 1,052.97 | 1,053.83 | +12.489% | 9 | 8,774 | -13.782% |
| 2026-08-03 | 936.83 | 936.83 | 936.83 | 936.83 | +16.841% | 1 | 8,774 | -3.014% |
| 2026-07-29 | 811.59 | 811.59 | 801.80 | 801.80 | -5.991% | 2 | 8,776 | +13.319% |
| 2026-07-28 | 853.17 | 853.17 | 852.90 | 852.90 | -0.993% | 2 | 8,776 | +6.529% |
| 2026-07-24 | 861.45 | 861.45 | 861.45 | 861.45 | +2.529% | 1 | 8,775 | +5.472% |
| 2026-07-23 | 850.45 | 850.45 | 839.41 | 840.20 | -6.701% | 11 | 8,774 | +8.140% |
| 2026-07-17 | 900.90 | 900.90 | 900.55 | 900.55 | -2.110% | 2 | 8,774 | +0.893% |
| 2026-07-07 | 921.01 | 921.01 | 919.96 | 919.96 | +0.191% | 2 | 7,584 | -1.236% |
| 2026-07-01 | 918.21 | 918.21 | 918.21 | 918.21 | +4.327% | 1 | 7,585 | -1.048% |
| 2026-06-29 | 880.13 | 880.13 | 880.13 | 880.13 | +0.540% | 1 | 7,585 | +3.234% |
| 2026-06-24 | 875.40 | 875.40 | 875.40 | 875.40 | -0.182% | 15 | 7,570 | +3.791% |
| 2026-06-23 | 876.80 | 877.00 | 876.80 | 877.00 | -6.485% | 2 | 7,570 | +3.602% |
| 2026-06-22 | 937.82 | 937.82 | 937.82 | 937.82 | +14.543% | 1 | 7,570 | -3.117% |
| 2026-06-09 | 854.90 | 854.90 | 816.79 | 818.75 | -9.892% | 3 | 7,570 | +10.973% |
| 2026-06-08 | 931.54 | 931.54 | 906.86 | 908.63 | -8.638% | 37 | 7,570 | -0.004% |
| 2026-05-26 | 991.64 | 994.54 | 991.62 | 994.54 | +2.689% | 6 | 7,570 | -8.642% |
| 2026-05-22 | 968.50 | 968.50 | 968.50 | 968.50 | +4.839% | 2 | 7,572 | -6.186% |
| 2026-05-20 | 887.50 | 923.80 | 887.50 | 923.80 | -0.141% | 1,121 | 7,574 | -1.646% |
| 2026-05-18 | 925.10 | 925.10 | 925.10 | 925.10 | +12.641% | 2 | 7,576 | -1.785% |
| 2026-05-05 | 821.28 | 821.28 | 821.28 | 821.28 | +3.294% | 9 | 7,578 | +10.631% |
| 2026-05-01 | 795.08 | 795.21 | 795.08 | 795.09 | +10.859% | 3 | 7,580 | +14.275% |
| 2026-04-29 | 717.23 | 717.23 | 717.21 | 717.21 | +1.115% | 2 | 7,580 | +26.684% |
| 2026-04-23 | 709.30 | 709.30 | 709.30 | 709.30 | -0.460% | 1 | 7,580 | +28.097% |
| 2026-04-17 | 712.58 | 712.58 | 712.58 | 712.58 | +9.633% | 1 | 7,579 | +27.507% |
| 2026-04-15 | 635.09 | 649.97 | 632.69 | 649.97 | +8.527% | 7 | 7,578 | +39.790% |
| 2026-04-14 | 600.49 | 601.80 | 598.90 | 598.90 | +15.217% | 179 | 7,578 | +51.710% |
| 2026-04-09 | 519.80 | 519.80 | 519.80 | 519.80 | +5.112% | 550 | 7,313 | +74.796% |
| 2026-04-08 | 494.94 | 494.94 | 494.52 | 494.52 | +22.330% | 151 | 7,228 | +83.732% |
| 2026-04-07 | 404.25 | 404.25 | 404.25 | 404.25 | +16.495% | 2,510 | 7,268 | +124.759% |
| 2026-03-31 | 347.01 | 347.01 | 347.01 | 347.01 | +10.092% | 10 | 4,818 | +161.834% |
| 2026-03-30 | 339.40 | 339.40 | 314.50 | 315.20 | -5.860% | 12 | 4,818 | +188.258% |
| 2026-03-27 | 356.51 | 359.42 | 334.43 | 334.82 | -12.853% | 122 | 4,819 | +171.367% |
| 2026-03-26 | 409.15 | 409.15 | 384.20 | 384.20 | -11.962% | 5 | 4,819 | +136.489% |
| 2026-03-25 | 444.50 | 444.70 | 436.40 | 436.40 | +4.001% | 47 | 4,819 | +108.201% |
| 2026-03-24 | 426.42 | 426.48 | 419.22 | 419.61 | +0.361% | 5 | 4,772 | +116.532% |
| 2026-03-20 | 418.10 | 418.10 | 418.10 | 418.10 | -2.609% | 1 | 5,131 | +117.314% |
| 2026-03-19 | 440.88 | 440.88 | 429.30 | 429.30 | -8.098% | 198 | 5,131 | +111.645% |
| 2026-03-13 | 466.17 | 468.14 | 466.17 | 467.13 | -3.987% | 62 | 4,972 | +94.505% |
| 2026-03-12 | 486.53 | 486.53 | 486.53 | 486.53 | -6.476% | 1 | 4,972 | +86.749% |
| 2026-03-06 | 520.22 | 520.22 | 520.22 | 520.22 | +2.519% | 1 | 4,871 | +74.655% |
| 2026-03-03 | 507.44 | 507.44 | 507.44 | 507.44 | -12.857% | 151 | 4,840 | +79.054% |
| 2026-02-27 | 582.70 | 583.08 | 569.77 | 582.31 | -3.878% | 329 | 4,616 | +56.032% |
| 2026-02-26 | 605.47 | 605.80 | 604.71 | 605.80 | -2.038% | 657 | 4,542 | +49.982% |
| 2026-02-25 | 618.40 | 618.40 | 618.40 | 618.40 | +3.365% | 1,002 | 3,769 | +46.926% |
| 2026-02-24 | 588.91 | 598.70 | 588.91 | 598.27 | +5.366% | 321 | 3,769 | +51.870% |
| 2026-02-23 | 595.00 | 595.00 | 563.50 | 567.80 | -7.594% | 514 | 3,476 | +60.019% |
| 2026-02-20 | 608.36 | 614.46 | 606.60 | 614.46 | +6.755% | 367 | 3,060 | +47.868% |
| 2026-02-19 | 587.90 | 592.50 | 575.58 | 575.58 | -3.632% | 544 | 2,698 | +57.856% |
| 2026-02-18 | 605.80 | 607.70 | 590.00 | 597.27 | +4.321% | 124 | 2,892 | +52.124% |
| 2026-02-17 | 560.19 | 582.43 | 539.80 | 572.53 | +0.737% | 215 | 2,791 | +58.697% |
| 2026-02-13 | 574.50 | 589.00 | 568.34 | 568.34 | -10.283% | 36 | 2,871 | +59.867% |
| 2026-02-12 | 633.48 | 633.48 | 633.48 | 633.48 | -0.280% | 84 | 2,871 | +43.428% |
| 2026-02-11 | 635.26 | 635.26 | 635.26 | 635.26 | -2.027% | 1,001 | 2,788 | +43.026% |
| 2026-02-10 | 648.40 | 648.40 | 648.40 | 648.40 | +14.356% | 257 | 2,033 | +40.128% |
| 2026-02-05 | 567.00 | 567.00 | 567.00 | 567.00 | -8.044% | 2 | 1,019 | +60.245% |
| 2026-02-03 | 616.60 | 616.60 | 616.60 | 616.60 | -8.315% | 580 | 1,017 | +47.355% |
| 2026-02-02 | 661.93 | 672.52 | 661.93 | 672.52 | -0.056% | 213 | 437 | +35.102% |
| 2026-01-28 | 672.90 | 672.90 | 672.90 | 672.90 | +16.847% | 1 | 276 | +35.026% |
| 2026-01-21 | 575.88 | 575.88 | 575.88 | 575.88 | -3.249% | 100 | 275 | +57.774% |
| 2026-01-20 | 595.48 | 595.48 | 595.22 | 595.22 | 0.000% | 202 | 200 | +52.648% |