Dark

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

EOD

Sep 10, 2026

834.52-4.410%(-38.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	836.2300	836.2300	834.5200	834.5200	-4.410%	3	19,068	0.000%
2026-09-09	880.9700	880.9700	873.0200	873.0200	-6.913%	8	19,068	-4.410%
2026-09-04	932.7000	937.8500	932.7000	937.8500	+5.142%	42	19,068	-11.018%
2026-09-02	891.9800	891.9800	891.9800	891.9800	+2.678%	4	19,064	-6.442%
2026-09-01	874.9100	891.7800	861.5300	868.7200	-4.869%	53	19,064	-3.937%
2026-08-31	913.4300	913.4300	913.1800	913.1800	-3.832%	2	19,061	-8.614%
2026-08-27	937.7800	949.6600	937.7800	949.5700	+2.181%	24	19,060	-12.116%
2026-08-26	916.8400	929.5900	916.8400	929.3000	+0.325%	4	19,041	-10.199%
2026-08-25	925.4300	926.2900	917.6200	926.2900	+2.013%	7	19,040	-9.907%
2026-08-24	903.2700	915.7100	903.2700	908.0100	-2.398%	14	19,036	-8.094%
2026-08-21	923.4100	946.9300	921.4000	930.3200	+1.597%	14,157	19,030	-10.298%
2026-08-20	941.9200	941.9200	912.9200	915.7000	-5.731%	4	5,025	-8.865%
2026-08-19	973.9300	977.6800	965.8800	971.3700	+1.112%	23	5,024	-14.088%
2026-08-18	960.7500	960.7500	960.6900	960.6900	-6.092%	2	5,023	-13.133%
2026-08-17	1,027.7800	1,027.8800	1,022.7800	1,023.0100	-2.812%	4	5,021	-18.425%
2026-08-14	1,052.6100	1,052.6100	1,052.6100	1,052.6100	+2.073%	1	5,019	-20.719%
2026-08-13	1,051.7000	1,051.7000	1,031.2300	1,031.2300	+2.293%	7	5,019	-19.075%
2026-08-12	999.9500	1,008.1100	999.9500	1,008.1100	+1.417%	4	5,013	-17.219%
2026-08-11	1,021.9400	1,021.9400	994.0200	994.0200	-2.665%	4	5,011	-16.046%
2026-08-10	1,021.6200	1,021.6200	1,021.2400	1,021.2400	+1.225%	3	5,011	-18.284%
2026-08-05	1,031.8800	1,031.8800	1,008.8800	1,008.8800	+1.944%	51	5,008	-17.283%
2026-08-04	929.9100	989.6400	929.9100	989.6400	+10.899%	28	5,038	-15.674%
2026-08-03	869.5900	892.7900	869.5900	892.3800	+9.806%	7	5,038	-6.484%
2026-07-31	757.4200	812.6900	757.4200	812.6900	+8.981%	6	5,038	+2.686%
2026-07-29	725.7300	752.2100	721.9100	745.7200	+0.149%	7	5,036	+11.908%
2026-07-28	744.6100	744.6100	744.6100	744.6100	-5.585%	1	5,036	+12.075%
2026-07-24	758.0300	788.6600	758.0300	788.6600	+2.169%	11	5,037	+5.815%
2026-07-23	770.5200	772.2300	770.5200	771.9200	-8.041%	10	5,026	+8.110%
2026-07-22	839.4200	839.4200	839.4200	839.4200	+4.994%	1	5,025	-0.584%
2026-07-20	837.3400	837.3400	796.7100	799.4900	+0.271%	29	5,024	+4.382%
2026-07-17	797.3300	797.3300	797.3300	797.3300	-7.456%	1	4,997	+4.664%
2026-07-16	878.5000	887.8000	853.9400	861.5700	-3.883%	32	4,997	-3.140%
2026-07-15	886.9900	896.3800	886.9900	896.3800	-1.428%	6	4,996	-6.901%
2026-07-10	909.3700	909.3700	909.3700	909.3700	+13.456%	1	4,997	-8.231%
2026-07-08	801.5200	801.5200	801.5200	801.5200	-6.827%	1	4,997	+4.117%
2026-06-30	860.2500	860.2500	860.2500	860.2500	+9.558%	1	4,996	-2.991%
2026-06-25	785.2000	785.2000	785.2000	785.2000	+2.240%	1	4,997	+6.281%
2026-06-24	806.3600	806.3600	768.0000	768.0000	-3.635%	2	4,997	+8.661%
2026-06-23	796.9700	796.9700	796.9700	796.9700	-7.891%	1	4,997	+4.712%
2026-06-22	859.2000	865.2500	858.4500	865.2500	-1.881%	3	4,997	-3.552%
2026-06-18	881.8400	881.8400	881.8400	881.8400	+1.471%	2	4,994	-5.366%
2026-06-17	891.0200	891.0200	859.7700	869.0600	-4.887%	7	4,994	-3.974%
2026-06-16	913.7100	913.7100	913.7100	913.7100	-3.410%	1	4,994	-8.667%
2026-06-15	945.9700	945.9700	945.9700	945.9700	+13.049%	3	4,983	-11.782%
2026-06-12	845.6300	845.6300	834.3000	836.7800	+15.284%	9	4,983	-0.270%
2026-06-09	816.2100	816.2100	725.8400	725.8400	-25.214%	28	4,983	+14.973%
2026-06-01	970.5500	970.5500	970.5500	970.5500	+6.182%	1	4,957	-14.016%
2026-05-26	915.1300	915.1300	914.0400	914.0400	+2.559%	4	4,957	-8.700%
2026-05-22	891.9600	891.9600	891.2300	891.2300	+4.851%	2	4,955	-6.363%
2026-05-20	850.0000	850.0000	850.0000	850.0000	+5.930%	1,400	4,955	-1.821%
2026-05-19	810.4200	810.4200	802.4200	802.4200	-9.949%	3	4,955	+4.000%
2026-05-13	891.0700	891.0700	891.0700	891.0700	+5.259%	1	4,955	-6.346%
2026-05-12	837.1800	846.5500	837.1800	846.5500	-1.463%	9	4,955	-1.421%
2026-05-11	858.8800	860.5000	858.8800	859.1200	+7.911%	3	4,955	-2.863%
2026-05-07	796.1400	796.1400	796.1400	796.1400	+13.720%	3	4,956	+4.821%
2026-05-04	709.0000	709.0000	695.3200	700.0900	-3.102%	2,002	4,956	+19.202%
2026-05-01	722.5000	722.5000	722.5000	722.5000	+12.767%	75	3,484	+15.504%
2026-04-20	640.5700	640.7500	640.3600	640.7000	+11.426%	14	3,486	+30.251%
2026-04-15	553.4000	575.0000	544.8000	575.0000	+26.096%	9	3,487	+45.134%
2026-04-10	465.5600	465.5600	456.0000	456.0000	+0.029%	6	3,487	+83.009%
2026-04-09	434.1000	461.2600	434.1000	455.8700	+5.282%	19	3,488	+83.061%
2026-04-08	433.0000	433.0000	433.0000	433.0000	+23.644%	11	3,489	+92.730%
2026-04-07	350.2000	350.2000	350.2000	350.2000	+0.632%	10	3,478	+138.298%
2026-04-02	327.7000	348.0000	327.6000	348.0000	-2.406%	346	3,155	+139.805%
2026-04-01	356.5800	356.5800	356.5800	356.5800	+7.423%	4	3,155	+134.034%
2026-03-31	299.0100	332.0300	299.0100	331.9400	+11.715%	14	3,155	+151.407%
2026-03-30	296.1900	297.1300	296.1900	297.1300	+4.030%	2	3,145	+180.860%
2026-03-27	318.5000	318.5000	285.6200	285.6200	-14.151%	32	3,144	+192.178%
2026-03-26	364.0900	364.0900	332.7000	332.7000	-11.327%	22	3,129	+150.833%
2026-03-25	387.1100	387.8700	374.3000	375.2000	-0.239%	8	3,127	+122.420%
2026-03-24	376.1000	376.1000	376.1000	376.1000	+5.608%	1	3,123	+121.888%
2026-03-20	365.3600	370.5000	347.6700	356.1300	-6.525%	23	3,122	+134.330%
2026-03-19	380.6300	380.9900	380.6300	380.9900	-8.963%	32	3,115	+119.040%
2026-03-18	419.6100	419.6100	418.5000	418.5000	-3.837%	2	3,099	+99.407%
2026-03-17	439.1000	439.1000	435.2000	435.2000	+1.019%	84	3,098	+91.756%
2026-03-16	431.8800	431.8800	430.8100	430.8100	+4.040%	3	3,097	+93.710%
2026-03-13	416.5100	417.1900	410.2400	414.0800	-5.573%	12	3,095	+101.536%
2026-03-12	438.4200	438.5200	438.4200	438.5200	-6.068%	42	3,093	+90.304%
2026-03-11	471.8300	471.8300	466.8500	466.8500	-4.318%	5	3,091	+78.755%
2026-03-10	489.9000	489.9000	482.8300	487.9200	+6.208%	150	3,087	+71.036%
2026-03-06	459.4000	459.4000	459.4000	459.4000	-4.669%	51	2,937	+81.654%
2026-03-05	479.0600	481.9000	479.0600	481.9000	-6.946%	184	2,949	+73.173%
2026-03-04	517.8700	517.8700	517.8700	517.8700	+0.468%	6	2,784	+61.145%
2026-03-02	519.8800	519.8800	515.4600	515.4600	+1.564%	2	2,784	+61.898%
2026-02-27	511.3800	517.9500	507.5200	507.5200	-2.441%	21	2,783	+64.431%
2026-02-26	520.2200	520.2200	520.2200	520.2200	-8.322%	60	2,785	+60.417%
2026-02-25	561.4400	567.4400	561.4400	567.4400	+6.264%	78	2,709	+47.068%
2026-02-24	514.0300	533.9900	514.0300	533.9900	+6.973%	12	2,709	+56.280%
2026-02-23	499.1800	499.1800	499.1800	499.1800	-8.070%	171	2,705	+67.178%
2026-02-20	537.1100	543.0000	534.6200	543.0000	+5.842%	19	2,562	+53.687%
2026-02-19	523.2400	526.9200	513.0300	513.0300	-2.220%	33	2,550	+62.665%
2026-02-18	521.1500	543.4200	518.4200	524.6800	+2.780%	109	2,537	+59.053%
2026-02-17	499.2000	517.7700	499.2000	510.4900	-0.135%	252	2,492	+63.474%
2026-02-13	512.9800	526.6300	511.1800	511.1800	-10.147%	10	2,617	+63.254%
2026-02-12	568.9100	568.9100	568.9100	568.9100	-1.666%	1	2,617	+46.688%
2026-02-11	598.7000	598.7000	570.7200	578.5500	-0.379%	1,006	2,617	+44.243%
2026-02-10	580.7500	580.7500	580.7500	580.7500	-1.599%	51	1,645	+43.697%
2026-02-09	588.3700	594.9900	588.3700	590.1900	+20.656%	122	340	+41.399%
2026-02-05	504.1600	512.7700	489.1500	489.1500	-10.340%	17	285	+70.606%
2026-02-04	545.5600	545.5600	545.5600	545.5600	+0.368%	12	268	+52.966%
2026-02-03	543.5600	543.5600	543.5600	543.5600	-9.768%	6	256	+53.529%
2026-02-02	582.0000	607.0300	582.0000	602.4000	+9.507%	250	250	+38.533%
2026-01-29	550.1000	550.1000	550.1000	550.1000	-9.381%	2	6	+51.703%
2026-01-28	607.0500	607.0500	607.0500	607.0500	+5.372%	1	4	+37.471%
2026-01-26	576.1000	576.1000	576.1000	576.1000	+2.503%	1	4	+44.857%
2026-01-22	562.0300	562.0300	562.0300	562.0300	+9.832%	2	3	+48.483%
2026-01-21	509.4600	516.3600	509.4600	511.7200	0.000%	3	1	+63.081%

.dark-mode .zZ0yGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZ0yGj{ 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