SPX270219C07100000
SPX Feb 19 2027 7100.00 Call
optionOPRA
EODOct 22, 2026
765.74USD+1.571%(+11.84)12Vol671OI
SPX270219C07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 761.60 | 765.74 | 761.60 | 765.74 | +1.571% | 12 | 659 | 0.000% |
| 2026-10-16 | 756.40 | 760.29 | 753.90 | 753.90 | -13.443% | 24 | 635 | +1.571% |
| 2026-10-13 | 870.99 | 870.99 | 870.99 | 870.99 | -2.274% | 1 | 635 | -12.084% |
| 2026-10-12 | 891.26 | 891.26 | 891.26 | 891.26 | -0.260% | 5 | 635 | -14.083% |
| 2026-10-09 | 889.77 | 893.58 | 886.43 | 893.58 | +7.633% | 15 | 635 | -14.306% |
| 2026-10-08 | 844.86 | 844.86 | 829.77 | 830.21 | -5.778% | 5 | 639 | -7.766% |
| 2026-10-07 | 876.69 | 886.54 | 876.69 | 881.12 | -2.658% | 19 | 657 | -13.095% |
| 2026-10-06 | 907.58 | 907.58 | 905.18 | 905.18 | +3.505% | 6 | 657 | -15.405% |
| 2026-10-05 | 877.31 | 877.31 | 874.52 | 874.53 | +16.359% | 3 | 660 | -12.440% |
| 2026-09-18 | 751.58 | 751.58 | 751.58 | 751.58 | -1.606% | 3 | 657 | +1.884% |
| 2026-09-17 | 763.85 | 763.85 | 763.85 | 763.85 | +1.053% | 2 | 657 | +0.247% |
| 2026-09-16 | 758.46 | 762.21 | 754.17 | 755.89 | -2.797% | 51 | 619 | +1.303% |
| 2026-09-14 | 777.50 | 782.81 | 773.60 | 777.64 | -2.570% | 49 | 600 | -1.530% |
| 2026-09-11 | 809.01 | 809.07 | 798.15 | 798.15 | -1.900% | 5 | 597 | -4.061% |
| 2026-09-08 | 824.78 | 828.97 | 813.61 | 813.61 | +2.674% | 24 | 586 | -5.884% |
| 2026-09-01 | 805.47 | 805.47 | 792.42 | 792.42 | -3.363% | 7 | 586 | -3.367% |
| 2026-08-31 | 836.34 | 836.34 | 819.66 | 820.00 | -2.905% | 53 | 550 | -6.617% |
| 2026-08-26 | 842.14 | 847.61 | 837.28 | 844.53 | +1.751% | 13 | 550 | -9.329% |
| 2026-08-24 | 819.14 | 830.00 | 819.14 | 830.00 | -6.289% | 2 | 549 | -7.742% |
| 2026-08-19 | 883.31 | 899.31 | 882.01 | 885.70 | -7.110% | 43 | 539 | -13.544% |
| 2026-08-14 | 953.54 | 953.54 | 953.49 | 953.49 | +17.369% | 2 | 539 | -19.691% |
| 2026-08-03 | 786.81 | 813.79 | 786.43 | 812.39 | +21.623% | 52 | 542 | -5.742% |
| 2026-07-28 | 667.96 | 667.96 | 667.96 | 667.96 | -1.009% | 1 | 543 | +14.639% |
| 2026-07-27 | 670.50 | 674.77 | 670.22 | 674.77 | -5.184% | 6 | 546 | +13.482% |
| 2026-07-24 | 682.00 | 711.66 | 682.00 | 711.66 | +4.565% | 11 | 536 | +7.599% |
| 2026-07-23 | 691.53 | 692.73 | 680.59 | 680.59 | -9.571% | 15 | 535 | +12.511% |
| 2026-07-22 | 752.81 | 752.81 | 752.62 | 752.62 | -2.960% | 2 | 535 | +1.743% |
| 2026-07-16 | 775.58 | 775.58 | 775.58 | 775.58 | -3.519% | 1 | 534 | -1.269% |
| 2026-07-14 | 803.87 | 803.87 | 803.87 | 803.87 | +9.793% | 1 | 534 | -4.743% |
| 2026-07-08 | 733.56 | 733.56 | 732.17 | 732.17 | -5.283% | 2 | 534 | +4.585% |
| 2026-07-02 | 764.47 | 773.01 | 764.47 | 773.01 | -1.241% | 2 | 533 | -0.940% |
| 2026-06-30 | 782.72 | 782.72 | 782.72 | 782.72 | +5.723% | 1 | 534 | -2.169% |
| 2026-06-29 | 725.38 | 740.35 | 725.38 | 740.35 | +6.968% | 2 | 532 | +3.429% |
| 2026-06-26 | 692.12 | 692.12 | 692.12 | 692.12 | -7.716% | 1 | 531 | +10.637% |
| 2026-06-23 | 743.66 | 749.99 | 743.66 | 749.99 | -7.588% | 2 | 530 | +2.100% |
| 2026-06-17 | 812.10 | 812.10 | 811.57 | 811.57 | +29.549% | 2 | 529 | -5.647% |
| 2026-05-04 | 626.43 | 626.46 | 626.43 | 626.46 | +35.668% | 4 | 529 | +22.233% |
| 2026-04-14 | 461.86 | 461.86 | 461.76 | 461.76 | +15.382% | 2 | 529 | +65.831% |
| 2026-04-09 | 401.00 | 401.00 | 400.20 | 400.20 | +6.666% | 2 | 529 | +91.339% |
| 2026-04-08 | 375.19 | 375.19 | 375.19 | 375.19 | +30.952% | 11 | 528 | +104.094% |
| 2026-04-02 | 286.44 | 286.51 | 286.44 | 286.51 | +8.424% | 2 | 528 | +167.265% |
| 2026-03-31 | 264.01 | 264.25 | 264.01 | 264.25 | +0.859% | 4 | 528 | +189.779% |
| 2026-03-27 | 269.23 | 269.23 | 262.00 | 262.00 | -8.328% | 2 | 528 | +192.267% |
| 2026-03-26 | 310.20 | 311.20 | 284.60 | 285.80 | -11.599% | 6 | 529 | +167.929% |
| 2026-03-25 | 322.80 | 323.60 | 322.80 | 323.30 | -5.705% | 4 | 532 | +136.851% |
| 2026-03-23 | 342.99 | 342.99 | 342.86 | 342.86 | +8.914% | 2 | 531 | +123.339% |
| 2026-03-20 | 314.80 | 314.80 | 314.80 | 314.80 | -17.531% | 101 | 532 | +143.247% |
| 2026-03-17 | 380.86 | 382.25 | 380.09 | 381.72 | -1.022% | 12 | 433 | +100.603% |
| 2026-03-13 | 382.32 | 385.66 | 382.32 | 385.66 | -7.036% | 2 | 429 | +98.553% |
| 2026-03-11 | 412.14 | 414.85 | 412.14 | 414.85 | -4.617% | 13 | 428 | +84.582% |
| 2026-03-05 | 427.00 | 434.93 | 427.00 | 434.93 | -5.778% | 11 | 420 | +76.061% |
| 2026-02-26 | 461.60 | 461.60 | 461.60 | 461.60 | -7.551% | 1 | 409 | +65.888% |
| 2026-02-25 | 499.30 | 499.30 | 499.30 | 499.30 | +5.326% | 77 | 331 | +53.363% |
| 2026-02-24 | 474.05 | 474.05 | 474.05 | 474.05 | +5.716% | 300 | 331 | +61.531% |
| 2026-02-23 | 447.78 | 448.42 | 447.78 | 448.42 | -0.897% | 4 | 38 | +70.764% |
| 2026-02-17 | 457.20 | 457.91 | 452.31 | 452.48 | -11.546% | 14 | 36 | +69.232% |
| 2026-02-10 | 520.20 | 520.20 | 511.54 | 511.54 | -2.660% | 28 | 29 | +49.693% |
| 2026-02-09 | 516.56 | 525.52 | 516.38 | 525.52 | +5.702% | 3 | 3 | +45.711% |
| 2026-01-23 | 497.17 | 497.17 | 497.17 | 497.17 | -0.371% | 1 | 3 | +54.020% |
| 2026-01-22 | 499.02 | 499.02 | 499.02 | 499.02 | +12.205% | 1 | 2 | +53.449% |
| 2026-01-20 | 451.65 | 451.65 | 444.74 | 444.74 | 0.000% | 4 | 2 | +72.177% |