Dark

SPX20270219C7000
SPX Feb 19 2027 7000.00 Call (SPX270219C07000000)
option OPRA

EOD

Jul 8, 2026

801.52-6.827%(-58.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	801.5200	801.5200	801.5200	801.5200	-6.827%	1	4,997	0.000%
2026-06-30	860.2500	860.2500	860.2500	860.2500	+9.558%	1	4,996	-6.827%
2026-06-25	785.2000	785.2000	785.2000	785.2000	+2.240%	1	4,997	+2.078%
2026-06-24	806.3600	806.3600	768.0000	768.0000	-3.635%	2	4,997	+4.365%
2026-06-23	796.9700	796.9700	796.9700	796.9700	-7.891%	1	4,997	+0.571%
2026-06-22	859.2000	865.2500	858.4500	865.2500	-1.881%	3	4,997	-7.366%
2026-06-18	881.8400	881.8400	881.8400	881.8400	+1.471%	2	4,994	-9.108%
2026-06-17	891.0200	891.0200	859.7700	869.0600	-4.887%	7	4,994	-7.772%
2026-06-16	913.7100	913.7100	913.7100	913.7100	-3.410%	1	4,994	-12.279%
2026-06-15	945.9700	945.9700	945.9700	945.9700	+13.049%	3	4,983	-15.270%
2026-06-12	845.6300	845.6300	834.3000	836.7800	+15.284%	9	4,983	-4.214%
2026-06-09	816.2100	816.2100	725.8400	725.8400	-25.214%	28	4,983	+10.427%
2026-06-01	970.5500	970.5500	970.5500	970.5500	+6.182%	1	4,957	-17.416%
2026-05-26	915.1300	915.1300	914.0400	914.0400	+2.559%	4	4,957	-12.310%
2026-05-22	891.9600	891.9600	891.2300	891.2300	+4.851%	2	4,955	-10.066%
2026-05-20	850.0000	850.0000	850.0000	850.0000	+5.930%	1,400	4,955	-5.704%
2026-05-19	810.4200	810.4200	802.4200	802.4200	-9.949%	3	4,955	-0.112%
2026-05-13	891.0700	891.0700	891.0700	891.0700	+5.259%	1	4,955	-10.050%
2026-05-12	837.1800	846.5500	837.1800	846.5500	-1.463%	9	4,955	-5.319%
2026-05-11	858.8800	860.5000	858.8800	859.1200	+7.911%	3	4,955	-6.705%
2026-05-07	796.1400	796.1400	796.1400	796.1400	+13.720%	3	4,956	+0.676%
2026-05-04	709.0000	709.0000	695.3200	700.0900	-3.102%	2,002	4,956	+14.488%
2026-05-01	722.5000	722.5000	722.5000	722.5000	+12.767%	75	3,484	+10.937%
2026-04-20	640.5700	640.7500	640.3600	640.7000	+11.426%	14	3,486	+25.101%
2026-04-15	553.4000	575.0000	544.8000	575.0000	+26.096%	9	3,487	+39.395%
2026-04-10	465.5600	465.5600	456.0000	456.0000	+0.029%	6	3,487	+75.772%
2026-04-09	434.1000	461.2600	434.1000	455.8700	+5.282%	19	3,488	+75.822%
2026-04-08	433.0000	433.0000	433.0000	433.0000	+23.644%	11	3,489	+85.109%
2026-04-07	350.2000	350.2000	350.2000	350.2000	+0.632%	10	3,478	+128.875%
2026-04-02	327.7000	348.0000	327.6000	348.0000	-2.406%	346	3,155	+130.322%
2026-04-01	356.5800	356.5800	356.5800	356.5800	+7.423%	4	3,155	+124.780%
2026-03-31	299.0100	332.0300	299.0100	331.9400	+11.715%	14	3,155	+141.465%
2026-03-30	296.1900	297.1300	296.1900	297.1300	+4.030%	2	3,145	+169.754%
2026-03-27	318.5000	318.5000	285.6200	285.6200	-14.151%	32	3,144	+180.625%
2026-03-26	364.0900	364.0900	332.7000	332.7000	-11.327%	22	3,129	+140.914%
2026-03-25	387.1100	387.8700	374.3000	375.2000	-0.239%	8	3,127	+113.625%
2026-03-24	376.1000	376.1000	376.1000	376.1000	+5.608%	1	3,123	+113.114%
2026-03-20	365.3600	370.5000	347.6700	356.1300	-6.525%	23	3,122	+125.064%
2026-03-19	380.6300	380.9900	380.6300	380.9900	-8.963%	32	3,115	+110.378%
2026-03-18	419.6100	419.6100	418.5000	418.5000	-3.837%	2	3,099	+91.522%
2026-03-17	439.1000	439.1000	435.2000	435.2000	+1.019%	84	3,098	+84.173%
2026-03-16	431.8800	431.8800	430.8100	430.8100	+4.040%	3	3,097	+86.050%
2026-03-13	416.5100	417.1900	410.2400	414.0800	-5.573%	12	3,095	+93.566%
2026-03-12	438.4200	438.5200	438.4200	438.5200	-6.068%	42	3,093	+82.778%
2026-03-11	471.8300	471.8300	466.8500	466.8500	-4.318%	5	3,091	+71.687%
2026-03-10	489.9000	489.9000	482.8300	487.9200	+6.208%	150	3,087	+64.273%
2026-03-06	459.4000	459.4000	459.4000	459.4000	-4.669%	51	2,937	+74.471%
2026-03-05	479.0600	481.9000	479.0600	481.9000	-6.946%	184	2,949	+66.325%
2026-03-04	517.8700	517.8700	517.8700	517.8700	+0.468%	6	2,784	+54.772%
2026-03-02	519.8800	519.8800	515.4600	515.4600	+1.564%	2	2,784	+55.496%
2026-02-27	511.3800	517.9500	507.5200	507.5200	-2.441%	21	2,783	+57.929%
2026-02-26	520.2200	520.2200	520.2200	520.2200	-8.322%	60	2,785	+54.073%
2026-02-25	561.4400	567.4400	561.4400	567.4400	+6.264%	78	2,709	+41.252%
2026-02-24	514.0300	533.9900	514.0300	533.9900	+6.973%	12	2,709	+50.100%
2026-02-23	499.1800	499.1800	499.1800	499.1800	-8.070%	171	2,705	+60.567%
2026-02-20	537.1100	543.0000	534.6200	543.0000	+5.842%	19	2,562	+47.610%
2026-02-19	523.2400	526.9200	513.0300	513.0300	-2.220%	33	2,550	+56.233%
2026-02-18	521.1500	543.4200	518.4200	524.6800	+2.780%	109	2,537	+52.764%
2026-02-17	499.2000	517.7700	499.2000	510.4900	-0.135%	252	2,492	+57.010%
2026-02-13	512.9800	526.6300	511.1800	511.1800	-10.147%	10	2,617	+56.798%
2026-02-12	568.9100	568.9100	568.9100	568.9100	-1.666%	1	2,617	+40.887%
2026-02-11	598.7000	598.7000	570.7200	578.5500	-0.379%	1,006	2,617	+38.539%
2026-02-10	580.7500	580.7500	580.7500	580.7500	-1.599%	51	1,645	+38.015%
2026-02-09	588.3700	594.9900	588.3700	590.1900	+20.656%	122	340	+35.807%
2026-02-05	504.1600	512.7700	489.1500	489.1500	-10.340%	17	285	+63.860%
2026-02-04	545.5600	545.5600	545.5600	545.5600	+0.368%	12	268	+46.917%
2026-02-03	543.5600	543.5600	543.5600	543.5600	-9.768%	6	256	+47.458%
2026-02-02	582.0000	607.0300	582.0000	602.4000	+9.507%	250	250	+33.054%
2026-01-29	550.1000	550.1000	550.1000	550.1000	-9.381%	2	6	+45.704%
2026-01-28	607.0500	607.0500	607.0500	607.0500	+5.372%	1	4	+32.035%
2026-01-26	576.1000	576.1000	576.1000	576.1000	+2.503%	1	4	+39.129%
2026-01-22	562.0300	562.0300	562.0300	562.0300	+9.832%	2	3	+42.612%
2026-01-21	509.4600	516.3600	509.4600	511.7200	0.000%	3	1	+56.633%

.dark-mode .dSs7g4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dSs7g4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C7000SPX Feb 19 2027 7000.00 Call (SPX270219C07000000)option OPRA

SPX20270219C7000
SPX Feb 19 2027 7000.00 Call (SPX270219C07000000)
option OPRA