SPX270219C06950000
SPX Feb 19 2027 6950.00 Call
optionOPRA
InactiveSep 22, 2026
1,011.13USD+14.467%(+127.79)8Vol2,567OI
SPX270219C06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,004.21 | 1,011.13 | 1,003.59 | 1,011.13 | +14.467% | 8 | 2,567 | 0.000% |
| 2026-09-18 | 883.34 | 883.34 | 883.34 | 883.34 | -6.358% | 1 | 2,567 | +14.467% |
| 2026-09-11 | 944.23 | 944.23 | 943.32 | 943.32 | +21.496% | 6 | 2,567 | +7.188% |
| 2026-07-29 | 784.10 | 785.18 | 776.24 | 776.42 | -12.164% | 6 | 2,567 | +30.230% |
| 2026-07-21 | 859.75 | 883.94 | 859.75 | 883.94 | +1.791% | 2 | 2,568 | +14.389% |
| 2026-07-20 | 878.65 | 878.65 | 868.39 | 868.39 | -2.999% | 7 | 2,562 | +16.437% |
| 2026-07-16 | 892.55 | 895.24 | 892.55 | 895.24 | -12.055% | 2 | 2,562 | +12.945% |
| 2026-05-29 | 1,017.95 | 1,017.95 | 1,017.95 | 1,017.95 | +14.802% | 1 | 2,563 | -0.670% |
| 2026-05-21 | 886.70 | 886.70 | 886.70 | 886.70 | +3.562% | 2 | 2,565 | +14.033% |
| 2026-05-07 | 856.20 | 856.20 | 856.20 | 856.20 | +4.555% | 2 | 2,567 | +18.095% |
| 2026-05-06 | 818.90 | 818.90 | 818.90 | 818.90 | +44.964% | 2 | 2,569 | +23.474% |
| 2026-04-14 | 550.50 | 565.81 | 550.50 | 564.90 | +84.971% | 8 | 2,569 | +78.993% |
| 2026-03-30 | 311.30 | 315.30 | 305.40 | 305.40 | -1.557% | 17 | 2,569 | +231.084% |
| 2026-03-27 | 310.69 | 310.69 | 310.23 | 310.23 | -13.344% | 2 | 2,569 | +225.929% |
| 2026-03-26 | 361.69 | 361.69 | 358.00 | 358.00 | -13.012% | 3 | 2,569 | +182.439% |
| 2026-03-25 | 415.20 | 416.20 | 408.50 | 411.55 | +5.607% | 23 | 2,569 | +145.688% |
| 2026-03-24 | 390.30 | 390.40 | 389.70 | 389.70 | -0.332% | 6 | 2,552 | +159.464% |
| 2026-03-20 | 391.00 | 391.00 | 391.00 | 391.00 | -4.399% | 1 | 2,549 | +158.601% |
| 2026-03-19 | 415.42 | 415.42 | 407.67 | 408.99 | -3.014% | 4 | 2,549 | +147.226% |
| 2026-03-18 | 421.70 | 421.70 | 421.70 | 421.70 | -9.156% | 1 | 2,549 | +139.775% |
| 2026-03-17 | 468.30 | 468.30 | 463.60 | 464.20 | +1.371% | 6 | 2,549 | +117.822% |
| 2026-03-16 | 462.15 | 462.15 | 457.15 | 457.92 | +5.463% | 4 | 2,549 | +120.809% |
| 2026-03-13 | 434.20 | 434.20 | 434.20 | 434.20 | -8.116% | 1 | 2,549 | +132.872% |
| 2026-03-09 | 472.06 | 472.78 | 471.58 | 472.55 | -3.660% | 12 | 2,549 | +113.973% |
| 2026-03-06 | 477.17 | 490.50 | 477.17 | 490.50 | -12.226% | 4 | 2,549 | +106.143% |
| 2026-03-02 | 558.82 | 558.82 | 558.82 | 558.82 | +1.034% | 1 | 2,549 | +80.940% |
| 2026-02-26 | 550.10 | 553.10 | 550.10 | 553.10 | -7.586% | 3 | 2,548 | +82.811% |
| 2026-02-25 | 597.87 | 598.50 | 597.87 | 598.50 | +11.538% | 7 | 2,538 | +68.944% |
| 2026-02-23 | 536.14 | 538.00 | 536.14 | 536.59 | -2.082% | 1,304 | 2,538 | +88.436% |
| 2026-02-19 | 548.00 | 548.00 | 548.00 | 548.00 | -3.029% | 502 | 1,436 | +84.513% |
| 2026-02-18 | 570.65 | 572.59 | 562.54 | 565.12 | +3.394% | 176 | 1,234 | +78.923% |
| 2026-02-17 | 552.81 | 552.81 | 546.57 | 546.57 | -2.344% | 88 | 1,146 | +84.996% |
| 2026-02-12 | 607.10 | 607.10 | 559.69 | 559.69 | -7.794% | 5 | 1,146 | +80.659% |
| 2026-02-11 | 597.40 | 614.22 | 597.40 | 607.00 | -1.365% | 107 | 1,141 | +66.578% |
| 2026-02-10 | 622.03 | 622.03 | 610.22 | 615.40 | -1.856% | 249 | 1,071 | +64.305% |
| 2026-02-09 | 596.20 | 627.04 | 596.20 | 627.04 | +6.505% | 870 | 776 | +61.254% |
| 2026-02-06 | 559.32 | 588.74 | 559.32 | 588.74 | +9.421% | 3 | 5 | +71.745% |
| 2026-02-05 | 538.05 | 538.05 | 538.05 | 538.05 | -16.912% | 1 | 2 | +87.925% |
| 2026-01-28 | 647.57 | 647.57 | 647.57 | 647.57 | +12.854% | 1 | 1 | +56.142% |
| 2026-01-21 | 573.96 | 573.96 | 573.81 | 573.81 | 0.000% | 2 | 1 | +76.213% |