SPX270219C07000000
SPX Feb 19 2027 7000.00 Call
optionOPRA
EODOct 28, 2026
895.98USD+0.659%(+5.87)27Vol21,384OI
SPX270219C07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 895.93 | 895.98 | 895.93 | 895.98 | +0.659% | 27 | 21,407 | 0.000% |
| 2026-10-27 | 890.11 | 890.11 | 890.11 | 890.11 | +3.870% | 1 | 21,406 | +0.659% |
| 2026-10-26 | 828.64 | 856.95 | 828.64 | 856.95 | +5.777% | 1,506 | 20,174 | +4.555% |
| 2026-10-23 | 828.41 | 834.64 | 810.07 | 810.15 | -3.239% | 66 | 20,174 | +10.594% |
| 2026-10-22 | 851.54 | 851.54 | 826.80 | 837.27 | -9.929% | 45 | 20,169 | +7.012% |
| 2026-10-21 | 900.80 | 929.57 | 900.80 | 929.57 | +5.482% | 23 | 20,173 | -3.613% |
| 2026-10-20 | 858.92 | 907.68 | 858.92 | 881.26 | +0.461% | 64 | 20,174 | +1.670% |
| 2026-10-19 | 869.57 | 895.73 | 869.57 | 877.22 | +4.523% | 61 | 20,171 | +2.139% |
| 2026-10-16 | 905.87 | 906.96 | 839.16 | 839.26 | -6.119% | 90 | 20,122 | +6.758% |
| 2026-10-15 | 900.35 | 901.18 | 893.96 | 893.96 | -0.302% | 53 | 20,071 | +0.226% |
| 2026-10-14 | 928.09 | 928.09 | 881.65 | 896.67 | -7.419% | 9 | 20,072 | -0.077% |
| 2026-10-13 | 968.25 | 968.52 | 968.25 | 968.52 | -1.017% | 2 | 20,074 | -7.490% |
| 2026-10-12 | 978.47 | 978.47 | 978.47 | 978.47 | -0.248% | 1 | 20,075 | -8.431% |
| 2026-10-09 | 958.95 | 983.93 | 957.68 | 980.90 | +3.903% | 20 | 20,085 | -8.657% |
| 2026-10-08 | 949.11 | 949.11 | 929.30 | 944.05 | -3.070% | 20 | 20,092 | -5.092% |
| 2026-10-07 | 962.96 | 974.41 | 962.96 | 973.95 | -2.137% | 13 | 20,089 | -8.006% |
| 2026-10-06 | 1,005.93 | 1,008.03 | 995.22 | 995.22 | +2.963% | 65 | 20,055 | -9.972% |
| 2026-10-05 | 949.52 | 966.58 | 949.52 | 966.58 | +6.391% | 14 | 20,065 | -7.304% |
| 2026-10-02 | 908.85 | 908.85 | 908.52 | 908.52 | +2.329% | 10 | 20,064 | -1.380% |
| 2026-09-30 | 889.05 | 889.05 | 887.84 | 887.84 | +2.755% | 2 | 20,065 | +0.917% |
| 2026-09-29 | 880.81 | 880.81 | 861.55 | 864.04 | -3.981% | 5 | 20,065 | +3.697% |
| 2026-09-28 | 880.49 | 899.86 | 880.49 | 899.86 | -1.134% | 5 | 20,062 | -0.431% |
| 2026-09-25 | 911.95 | 911.95 | 910.18 | 910.18 | +0.380% | 6 | 20,056 | -1.560% |
| 2026-09-24 | 918.22 | 918.22 | 906.73 | 906.73 | -0.376% | 6 | 20,050 | -1.186% |
| 2026-09-23 | 941.00 | 941.00 | 910.15 | 910.15 | -4.813% | 1,006 | 19,195 | -1.557% |
| 2026-09-22 | 958.59 | 958.59 | 956.17 | 956.17 | -1.325% | 5 | 19,191 | -6.295% |
| 2026-09-21 | 912.97 | 969.01 | 912.97 | 969.01 | +12.587% | 1,015 | 18,191 | -7.537% |
| 2026-09-18 | 845.18 | 860.80 | 845.18 | 860.68 | +0.317% | 2,269 | 16,303 | +4.101% |
| 2026-09-17 | 860.62 | 860.62 | 857.96 | 857.96 | +7.831% | 11 | 16,303 | +4.431% |
| 2026-09-16 | 841.50 | 841.50 | 788.85 | 795.65 | -3.363% | 3,017 | 19,288 | +12.610% |
| 2026-09-15 | 843.74 | 843.74 | 818.06 | 823.34 | -5.304% | 88 | 19,264 | +8.823% |
| 2026-09-14 | 853.20 | 869.46 | 834.05 | 869.46 | -3.463% | 404 | 19,068 | +3.050% |
| 2026-09-11 | 900.65 | 900.65 | 900.65 | 900.65 | +7.924% | 1 | 19,068 | -0.519% |
| 2026-09-10 | 836.23 | 836.23 | 834.52 | 834.52 | -4.410% | 3 | 19,068 | +7.365% |
| 2026-09-09 | 880.97 | 880.97 | 873.02 | 873.02 | -6.913% | 8 | 19,068 | +2.630% |
| 2026-09-04 | 932.70 | 937.85 | 932.70 | 937.85 | +5.142% | 42 | 19,068 | -4.464% |
| 2026-09-02 | 891.98 | 891.98 | 891.98 | 891.98 | +2.678% | 4 | 19,064 | +0.448% |
| 2026-09-01 | 874.91 | 891.78 | 861.53 | 868.72 | -4.869% | 53 | 19,061 | +3.138% |
| 2026-08-31 | 913.43 | 913.43 | 913.18 | 913.18 | -3.832% | 2 | 19,060 | -1.884% |
| 2026-08-27 | 937.78 | 949.66 | 937.78 | 949.57 | +2.181% | 24 | 19,041 | -5.644% |
| 2026-08-26 | 916.84 | 929.59 | 916.84 | 929.30 | +0.325% | 4 | 19,040 | -3.585% |
| 2026-08-25 | 925.43 | 926.29 | 917.62 | 926.29 | +2.013% | 7 | 19,036 | -3.272% |
| 2026-08-24 | 903.27 | 915.71 | 903.27 | 908.01 | -2.398% | 14 | 19,030 | -1.325% |
| 2026-08-21 | 923.41 | 946.93 | 921.40 | 930.32 | +1.597% | 14,157 | 5,025 | -3.691% |
| 2026-08-20 | 941.92 | 941.92 | 912.92 | 915.70 | -5.731% | 4 | 5,024 | -2.154% |
| 2026-08-19 | 973.93 | 977.68 | 965.88 | 971.37 | +1.112% | 23 | 5,023 | -7.761% |
| 2026-08-18 | 960.75 | 960.75 | 960.69 | 960.69 | -6.092% | 2 | 5,021 | -6.736% |
| 2026-08-17 | 1,027.78 | 1,027.88 | 1,022.78 | 1,023.01 | -2.812% | 4 | 5,019 | -12.417% |
| 2026-08-14 | 1,052.61 | 1,052.61 | 1,052.61 | 1,052.61 | +2.073% | 1 | 5,019 | -14.880% |
| 2026-08-13 | 1,051.70 | 1,051.70 | 1,031.23 | 1,031.23 | +2.293% | 7 | 5,013 | -13.115% |
| 2026-08-12 | 999.95 | 1,008.11 | 999.95 | 1,008.11 | +1.417% | 4 | 5,011 | -11.123% |
| 2026-08-11 | 1,021.94 | 1,021.94 | 994.02 | 994.02 | -2.665% | 4 | 5,011 | -9.863% |
| 2026-08-10 | 1,021.62 | 1,021.62 | 1,021.24 | 1,021.24 | +1.225% | 3 | 5,008 | -12.265% |
| 2026-08-05 | 1,031.88 | 1,031.88 | 1,008.88 | 1,008.88 | +1.944% | 51 | 5,038 | -11.191% |
| 2026-08-04 | 929.91 | 989.64 | 929.91 | 989.64 | +10.899% | 28 | 5,038 | -9.464% |
| 2026-08-03 | 869.59 | 892.79 | 869.59 | 892.38 | +9.806% | 7 | 5,038 | +0.403% |
| 2026-07-31 | 757.42 | 812.69 | 757.42 | 812.69 | +8.981% | 6 | 5,036 | +10.249% |
| 2026-07-29 | 725.73 | 752.21 | 721.91 | 745.72 | +0.149% | 7 | 5,036 | +20.150% |
| 2026-07-28 | 744.61 | 744.61 | 744.61 | 744.61 | -5.585% | 1 | 5,037 | +20.329% |
| 2026-07-24 | 758.03 | 788.66 | 758.03 | 788.66 | +2.169% | 11 | 5,026 | +13.608% |
| 2026-07-23 | 770.52 | 772.23 | 770.52 | 771.92 | -8.041% | 10 | 5,025 | +16.072% |
| 2026-07-22 | 839.42 | 839.42 | 839.42 | 839.42 | +4.994% | 1 | 5,024 | +6.738% |
| 2026-07-20 | 837.34 | 837.34 | 796.71 | 799.49 | +0.271% | 29 | 4,997 | +12.069% |
| 2026-07-17 | 797.33 | 797.33 | 797.33 | 797.33 | -7.456% | 1 | 4,997 | +12.373% |
| 2026-07-16 | 878.50 | 887.80 | 853.94 | 861.57 | -3.883% | 32 | 4,996 | +3.994% |
| 2026-07-15 | 886.99 | 896.38 | 886.99 | 896.38 | -1.428% | 6 | 4,997 | -0.045% |
| 2026-07-10 | 909.37 | 909.37 | 909.37 | 909.37 | +13.456% | 1 | 4,997 | -1.472% |
| 2026-07-08 | 801.52 | 801.52 | 801.52 | 801.52 | -6.827% | 1 | 4,996 | +11.785% |
| 2026-06-30 | 860.25 | 860.25 | 860.25 | 860.25 | +9.558% | 1 | 4,997 | +4.153% |
| 2026-06-25 | 785.20 | 785.20 | 785.20 | 785.20 | +2.240% | 1 | 4,997 | +14.109% |
| 2026-06-24 | 806.36 | 806.36 | 768.00 | 768.00 | -3.635% | 2 | 4,997 | +16.664% |
| 2026-06-23 | 796.97 | 796.97 | 796.97 | 796.97 | -7.891% | 1 | 4,997 | +12.423% |
| 2026-06-22 | 859.20 | 865.25 | 858.45 | 865.25 | -1.881% | 3 | 4,997 | +3.552% |
| 2026-06-18 | 881.84 | 881.84 | 881.84 | 881.84 | +1.471% | 2 | 4,997 | +1.603% |
| 2026-06-17 | 891.02 | 891.02 | 859.77 | 869.06 | -4.887% | 7 | 4,994 | +3.098% |
| 2026-06-16 | 913.71 | 913.71 | 913.71 | 913.71 | -3.410% | 1 | 4,994 | -1.940% |
| 2026-06-15 | 945.97 | 945.97 | 945.97 | 945.97 | +13.049% | 3 | 4,991 | -5.285% |
| 2026-06-12 | 845.63 | 845.63 | 834.30 | 836.78 | +15.284% | 9 | 4,983 | +7.075% |
| 2026-06-09 | 816.21 | 816.21 | 725.84 | 725.84 | -25.214% | 28 | 4,957 | +23.440% |
| 2026-06-01 | 970.55 | 970.55 | 970.55 | 970.55 | +6.182% | 1 | 4,957 | -7.683% |
| 2026-05-26 | 915.13 | 915.13 | 914.04 | 914.04 | +2.559% | 4 | 4,955 | -1.976% |
| 2026-05-22 | 891.96 | 891.96 | 891.23 | 891.23 | +4.851% | 2 | 4,955 | +0.533% |
| 2026-05-20 | 850.00 | 850.00 | 850.00 | 850.00 | +5.930% | 1,400 | 4,955 | +5.409% |
| 2026-05-19 | 810.42 | 810.42 | 802.42 | 802.42 | -9.949% | 3 | 4,955 | +11.660% |
| 2026-05-13 | 891.07 | 891.07 | 891.07 | 891.07 | +5.259% | 1 | 4,954 | +0.551% |
| 2026-05-12 | 837.18 | 846.55 | 837.18 | 846.55 | -1.463% | 9 | 4,957 | +5.839% |
| 2026-05-11 | 858.88 | 860.50 | 858.88 | 859.12 | +7.911% | 3 | 4,956 | +4.290% |
| 2026-05-07 | 796.14 | 796.14 | 796.14 | 796.14 | +13.720% | 3 | 4,956 | +12.541% |
| 2026-05-04 | 709.00 | 709.00 | 695.32 | 700.09 | -3.102% | 2,002 | 3,509 | +27.981% |
| 2026-05-01 | 722.50 | 722.50 | 722.50 | 722.50 | +12.767% | 75 | 3,484 | +24.011% |
| 2026-04-20 | 640.57 | 640.75 | 640.36 | 640.70 | +11.426% | 14 | 3,486 | +39.844% |
| 2026-04-15 | 553.40 | 575.00 | 544.80 | 575.00 | +26.096% | 9 | 3,487 | +55.823% |
| 2026-04-10 | 465.56 | 465.56 | 456.00 | 456.00 | +0.029% | 6 | 3,487 | +96.487% |
| 2026-04-09 | 434.10 | 461.26 | 434.10 | 455.87 | +5.282% | 19 | 3,488 | +96.543% |
| 2026-04-08 | 433.00 | 433.00 | 433.00 | 433.00 | +23.644% | 11 | 3,489 | +106.924% |
| 2026-04-07 | 350.20 | 350.20 | 350.20 | 350.20 | +0.632% | 10 | 3,478 | +155.848% |
| 2026-04-02 | 327.70 | 348.00 | 327.60 | 348.00 | -2.406% | 346 | 3,155 | +157.466% |
| 2026-04-01 | 356.58 | 356.58 | 356.58 | 356.58 | +7.423% | 4 | 3,155 | +151.270% |
| 2026-03-31 | 299.01 | 332.03 | 299.01 | 331.94 | +11.715% | 14 | 3,155 | +169.922% |
| 2026-03-30 | 296.19 | 297.13 | 296.19 | 297.13 | +4.030% | 2 | 3,145 | +201.545% |
| 2026-03-27 | 318.50 | 318.50 | 285.62 | 285.62 | -14.151% | 32 | 3,144 | +213.697% |
| 2026-03-26 | 364.09 | 364.09 | 332.70 | 332.70 | -11.327% | 22 | 3,129 | +169.306% |
| 2026-03-25 | 387.11 | 387.87 | 374.30 | 375.20 | -0.239% | 8 | 3,127 | +138.801% |
| 2026-03-24 | 376.10 | 376.10 | 376.10 | 376.10 | +5.608% | 1 | 3,123 | +138.229% |
| 2026-03-20 | 365.36 | 370.50 | 347.67 | 356.13 | -6.525% | 23 | 3,122 | +151.588% |
| 2026-03-19 | 380.63 | 380.99 | 380.63 | 380.99 | -8.963% | 32 | 3,115 | +135.172% |
| 2026-03-18 | 419.61 | 419.61 | 418.50 | 418.50 | -3.837% | 2 | 3,099 | +114.093% |
| 2026-03-17 | 439.10 | 439.10 | 435.20 | 435.20 | +1.019% | 84 | 3,098 | +105.878% |
| 2026-03-16 | 431.88 | 431.88 | 430.81 | 430.81 | +4.040% | 3 | 3,097 | +107.976% |
| 2026-03-13 | 416.51 | 417.19 | 410.24 | 414.08 | -5.573% | 12 | 3,095 | +116.378% |
| 2026-03-12 | 438.42 | 438.52 | 438.42 | 438.52 | -6.068% | 42 | 3,093 | +104.319% |
| 2026-03-11 | 471.83 | 471.83 | 466.85 | 466.85 | -4.318% | 5 | 3,091 | +91.920% |
| 2026-03-10 | 489.90 | 489.90 | 482.83 | 487.92 | +6.208% | 150 | 3,087 | +83.633% |
| 2026-03-06 | 459.40 | 459.40 | 459.40 | 459.40 | -4.669% | 51 | 2,937 | +95.033% |
| 2026-03-05 | 479.06 | 481.90 | 479.06 | 481.90 | -6.946% | 184 | 2,949 | +85.927% |
| 2026-03-04 | 517.87 | 517.87 | 517.87 | 517.87 | +0.468% | 6 | 2,784 | +73.013% |
| 2026-03-02 | 519.88 | 519.88 | 515.46 | 515.46 | +1.564% | 2 | 2,784 | +73.821% |
| 2026-02-27 | 511.38 | 517.95 | 507.52 | 507.52 | -2.441% | 21 | 2,783 | +76.541% |
| 2026-02-26 | 520.22 | 520.22 | 520.22 | 520.22 | -8.322% | 60 | 2,785 | +72.231% |
| 2026-02-25 | 561.44 | 567.44 | 561.44 | 567.44 | +6.264% | 78 | 2,709 | +57.899% |
| 2026-02-24 | 514.03 | 533.99 | 514.03 | 533.99 | +6.973% | 12 | 2,709 | +67.790% |
| 2026-02-23 | 499.18 | 499.18 | 499.18 | 499.18 | -8.070% | 171 | 2,705 | +79.490% |
| 2026-02-20 | 537.11 | 543.00 | 534.62 | 543.00 | +5.842% | 19 | 2,562 | +65.006% |
| 2026-02-19 | 523.24 | 526.92 | 513.03 | 513.03 | -2.220% | 33 | 2,550 | +74.645% |
| 2026-02-18 | 521.15 | 543.42 | 518.42 | 524.68 | +2.780% | 109 | 2,537 | +70.767% |
| 2026-02-17 | 499.20 | 517.77 | 499.20 | 510.49 | -0.135% | 252 | 2,492 | +75.514% |
| 2026-02-13 | 512.98 | 526.63 | 511.18 | 511.18 | -10.147% | 10 | 2,617 | +75.277% |
| 2026-02-12 | 568.91 | 568.91 | 568.91 | 568.91 | -1.666% | 1 | 2,617 | +57.491% |
| 2026-02-11 | 598.70 | 598.70 | 570.72 | 578.55 | -0.379% | 1,006 | 2,617 | +54.866% |
| 2026-02-10 | 580.75 | 580.75 | 580.75 | 580.75 | -1.599% | 51 | 1,645 | +54.280% |
| 2026-02-09 | 588.37 | 594.99 | 588.37 | 590.19 | +20.656% | 122 | 340 | +51.812% |
| 2026-02-05 | 504.16 | 512.77 | 489.15 | 489.15 | -10.340% | 17 | 285 | +83.171% |
| 2026-02-04 | 545.56 | 545.56 | 545.56 | 545.56 | +0.368% | 12 | 268 | +64.231% |
| 2026-02-03 | 543.56 | 543.56 | 543.56 | 543.56 | -9.768% | 6 | 256 | +64.836% |
| 2026-02-02 | 582.00 | 607.03 | 582.00 | 602.40 | +9.507% | 250 | 250 | +48.735% |
| 2026-01-29 | 550.10 | 550.10 | 550.10 | 550.10 | -9.381% | 2 | 6 | +62.876% |
| 2026-01-28 | 607.05 | 607.05 | 607.05 | 607.05 | +5.372% | 1 | 4 | +47.596% |
| 2026-01-26 | 576.10 | 576.10 | 576.10 | 576.10 | +2.503% | 1 | 4 | +55.525% |
| 2026-01-22 | 562.03 | 562.03 | 562.03 | 562.03 | +9.832% | 2 | 3 | +59.419% |
| 2026-01-21 | 509.46 | 516.36 | 509.46 | 511.72 | 0.000% | 3 | 1 | +75.092% |