SPX270219C07200000
SPX Feb 19 2027 7200.00 Call
optionOPRA
InactiveOct 5, 2026
756.00USD+6.440%(+45.74)1Vol2,675OI
SPX270219C07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 756.00 | 756.00 | 756.00 | 756.00 | +6.440% | 1 | 2,675 | 0.000% |
| 2026-09-28 | 710.26 | 710.26 | 710.26 | 710.26 | +4.229% | 1 | 2,675 | +6.440% |
| 2026-09-18 | 681.44 | 681.44 | 681.44 | 681.44 | +1.072% | 2 | 2,675 | +10.942% |
| 2026-09-16 | 682.10 | 682.10 | 674.19 | 674.21 | +2.912% | 22 | 2,673 | +12.131% |
| 2026-09-15 | 655.92 | 655.92 | 655.13 | 655.13 | -7.454% | 2 | 2,673 | +15.397% |
| 2026-09-14 | 708.01 | 708.01 | 707.81 | 707.90 | -1.062% | 14 | 2,673 | +6.795% |
| 2026-09-11 | 729.97 | 732.75 | 715.50 | 715.50 | -2.130% | 29 | 2,664 | +5.660% |
| 2026-09-08 | 731.07 | 731.07 | 731.07 | 731.07 | -4.515% | 1 | 2,664 | +3.410% |
| 2026-09-04 | 779.62 | 779.62 | 760.37 | 765.64 | +5.030% | 64 | 2,649 | -1.259% |
| 2026-09-02 | 733.64 | 733.64 | 728.52 | 728.97 | +1.041% | 33 | 2,630 | +3.708% |
| 2026-09-01 | 725.60 | 725.60 | 721.46 | 721.46 | -3.942% | 3 | 2,630 | +4.788% |
| 2026-08-31 | 753.35 | 753.35 | 751.07 | 751.07 | -3.292% | 5 | 2,630 | +0.656% |
| 2026-08-28 | 775.80 | 776.64 | 775.38 | 776.64 | -1.819% | 7 | 2,624 | -2.658% |
| 2026-08-27 | 772.04 | 791.16 | 766.87 | 791.03 | +5.843% | 1,031 | 2,733 | -4.428% |
| 2026-08-24 | 748.13 | 748.13 | 747.36 | 747.36 | -2.557% | 2 | 2,733 | +1.156% |
| 2026-08-21 | 769.62 | 769.62 | 766.97 | 766.97 | -3.957% | 5 | 2,728 | -1.430% |
| 2026-08-19 | 800.65 | 803.94 | 798.57 | 798.57 | +0.498% | 17 | 2,716 | -5.331% |
| 2026-08-18 | 792.83 | 794.61 | 792.83 | 794.61 | -2.461% | 2 | 2,716 | -4.859% |
| 2026-08-04 | 814.66 | 814.66 | 814.66 | 814.66 | +10.395% | 10 | 2,716 | -7.201% |
| 2026-08-03 | 681.59 | 737.98 | 681.59 | 737.95 | +25.878% | 5 | 2,716 | +2.446% |
| 2026-07-29 | 586.24 | 586.24 | 586.24 | 586.24 | -3.778% | 1 | 2,715 | +28.957% |
| 2026-07-27 | 609.26 | 609.26 | 609.26 | 609.26 | -11.875% | 1 | 2,714 | +24.085% |
| 2026-07-22 | 678.95 | 691.36 | 678.95 | 691.36 | +0.759% | 2 | 2,714 | +9.350% |
| 2026-07-21 | 686.15 | 686.15 | 686.15 | 686.15 | +2.967% | 1 | 2,713 | +10.180% |
| 2026-07-17 | 658.46 | 666.38 | 658.46 | 666.38 | -9.673% | 4 | 2,713 | +13.449% |
| 2026-07-16 | 737.74 | 737.74 | 737.74 | 737.74 | +1.823% | 1 | 2,712 | +2.475% |
| 2026-07-14 | 728.90 | 728.90 | 724.53 | 724.53 | +7.638% | 4 | 2,708 | +4.344% |
| 2026-07-08 | 673.27 | 673.27 | 673.12 | 673.12 | -3.016% | 2 | 2,709 | +12.313% |
| 2026-07-07 | 694.05 | 694.05 | 694.05 | 694.05 | -1.197% | 1 | 2,709 | +8.926% |
| 2026-07-01 | 702.46 | 702.46 | 702.46 | 702.46 | +6.166% | 1 | 2,708 | +7.622% |
| 2026-06-23 | 660.54 | 661.66 | 660.54 | 661.66 | +3.572% | 4 | 2,706 | +14.258% |
| 2026-06-09 | 638.84 | 638.84 | 638.84 | 638.84 | -7.646% | 10 | 2,706 | +18.339% |
| 2026-06-05 | 695.49 | 695.49 | 691.73 | 691.73 | +0.065% | 2 | 2,707 | +9.291% |
| 2026-05-18 | 689.45 | 691.28 | 689.45 | 691.28 | -9.564% | 20 | 2,699 | +9.362% |
| 2026-05-14 | 764.39 | 764.39 | 764.39 | 764.39 | +7.476% | 1 | 2,700 | -1.098% |
| 2026-05-11 | 711.22 | 711.22 | 711.22 | 711.22 | +2.620% | 25 | 2,675 | +6.296% |
| 2026-05-08 | 697.26 | 697.26 | 693.00 | 693.06 | +2.680% | 12 | 2,669 | +9.081% |
| 2026-05-07 | 674.97 | 674.97 | 674.97 | 674.97 | +5.154% | 1 | 2,669 | +12.005% |
| 2026-05-06 | 641.89 | 641.89 | 641.89 | 641.89 | +15.106% | 1 | 2,669 | +17.777% |
| 2026-05-04 | 559.17 | 561.83 | 557.56 | 557.65 | +3.782% | 1,500 | 1,611 | +35.569% |
| 2026-04-24 | 538.00 | 542.00 | 537.33 | 537.33 | +4.007% | 5 | 1,611 | +40.696% |
| 2026-04-17 | 516.73 | 516.73 | 516.63 | 516.63 | +10.618% | 2 | 1,610 | +46.333% |
| 2026-04-16 | 456.39 | 467.19 | 454.00 | 467.04 | +2.779% | 6 | 1,610 | +61.871% |
| 2026-04-15 | 427.60 | 454.77 | 427.60 | 454.41 | +9.949% | 8 | 1,610 | +66.370% |
| 2026-04-14 | 394.56 | 413.29 | 394.50 | 413.29 | +15.946% | 29 | 1,610 | +82.922% |
| 2026-04-13 | 354.03 | 356.60 | 353.81 | 356.45 | +2.605% | 112 | 1,610 | +112.091% |
| 2026-04-10 | 347.40 | 347.40 | 347.40 | 347.40 | +0.988% | 1 | 1,610 | +117.617% |
| 2026-04-09 | 344.00 | 344.00 | 344.00 | 344.00 | +5.882% | 1 | 1,610 | +119.767% |
| 2026-04-08 | 320.86 | 324.89 | 319.09 | 324.89 | +30.112% | 4 | 1,610 | +132.694% |
| 2026-04-02 | 241.16 | 249.70 | 241.16 | 249.70 | +5.296% | 183 | 1,445 | +202.763% |
| 2026-03-31 | 237.60 | 237.60 | 237.14 | 237.14 | +15.763% | 4 | 1,445 | +218.799% |
| 2026-03-30 | 201.00 | 204.87 | 200.72 | 204.85 | -5.816% | 4 | 1,445 | +269.051% |
| 2026-03-27 | 220.00 | 220.00 | 217.50 | 217.50 | -15.730% | 17 | 1,445 | +247.586% |
| 2026-03-26 | 268.10 | 268.10 | 258.10 | 258.10 | -8.459% | 4 | 1,445 | +192.910% |
| 2026-03-19 | 285.32 | 285.81 | 281.95 | 281.95 | -9.744% | 8 | 1,445 | +168.133% |
| 2026-03-18 | 312.22 | 312.39 | 312.22 | 312.39 | -8.215% | 77 | 1,420 | +142.005% |
| 2026-03-17 | 341.18 | 341.31 | 338.25 | 340.35 | +4.508% | 36 | 1,487 | +122.124% |
| 2026-03-16 | 325.67 | 325.67 | 325.67 | 325.67 | -15.029% | 1 | 1,487 | +132.137% |
| 2026-03-05 | 382.92 | 383.29 | 382.29 | 383.27 | -5.056% | 24 | 1,147 | +97.250% |
| 2026-02-27 | 403.68 | 403.68 | 403.68 | 403.68 | -2.714% | 3 | 1,147 | +87.277% |
| 2026-02-24 | 414.63 | 414.94 | 414.63 | 414.94 | +6.291% | 2 | 1,147 | +82.195% |
| 2026-02-23 | 390.87 | 390.87 | 390.38 | 390.38 | -1.917% | 2 | 1,147 | +93.657% |
| 2026-02-17 | 395.42 | 403.88 | 395.42 | 398.01 | +0.459% | 10 | 1,032 | +89.945% |
| 2026-02-13 | 396.19 | 396.19 | 396.19 | 396.19 | -10.615% | 100 | 930 | +90.818% |
| 2026-02-11 | 443.85 | 443.85 | 443.24 | 443.24 | -6.163% | 2 | 930 | +70.562% |
| 2026-02-10 | 472.58 | 472.58 | 472.35 | 472.35 | +23.564% | 2 | 930 | +60.051% |
| 2026-02-05 | 382.27 | 382.27 | 382.27 | 382.27 | -19.888% | 50 | 750 | +97.766% |
| 2026-02-02 | 477.17 | 477.17 | 477.17 | 477.17 | -1.554% | 701 | 700 | +58.434% |
| 2026-01-27 | 484.50 | 484.70 | 484.50 | 484.70 | 0.000% | 2 | 1 | +55.973% |