SPX270219C07300000
SPX Feb 19 2027 7300.00 Call
optionOPRA
EODOct 27, 2026
597.39USD-8.962%(-58.81)2Vol1,954OI
SPX270219C07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 597.41 | 597.41 | 597.39 | 597.39 | -8.962% | 2 | 1,954 | 0.000% |
| 2026-10-21 | 656.38 | 656.38 | 656.20 | 656.20 | +4.752% | 5 | 1,956 | -8.962% |
| 2026-10-20 | 626.43 | 626.43 | 626.43 | 626.43 | -0.137% | 1 | 1,956 | -4.636% |
| 2026-10-19 | 627.30 | 627.30 | 627.29 | 627.29 | -2.815% | 2 | 1,957 | -4.767% |
| 2026-10-16 | 644.80 | 645.46 | 644.80 | 645.46 | +1.577% | 2 | 1,957 | -7.447% |
| 2026-10-15 | 636.36 | 636.36 | 635.44 | 635.44 | -5.467% | 2 | 1,957 | -5.988% |
| 2026-10-05 | 672.19 | 672.19 | 672.19 | 672.19 | +7.170% | 1 | 1,956 | -11.128% |
| 2026-09-24 | 627.97 | 627.97 | 627.22 | 627.22 | +3.690% | 2 | 1,957 | -4.756% |
| 2026-09-18 | 599.24 | 604.90 | 599.24 | 604.90 | -1.440% | 21 | 1,957 | -1.242% |
| 2026-09-17 | 611.28 | 614.27 | 606.26 | 613.74 | -2.207% | 65 | 1,954 | -2.664% |
| 2026-09-14 | 627.59 | 627.59 | 627.59 | 627.59 | -1.069% | 2 | 1,954 | -4.812% |
| 2026-09-11 | 645.84 | 649.03 | 634.37 | 634.37 | -6.576% | 19 | 1,941 | -5.829% |
| 2026-09-04 | 700.47 | 701.32 | 679.02 | 679.02 | -4.396% | 13 | 1,940 | -12.022% |
| 2026-09-03 | 708.88 | 714.60 | 708.88 | 710.24 | +9.568% | 26 | 1,921 | -15.889% |
| 2026-09-02 | 654.49 | 657.22 | 647.89 | 648.22 | +2.127% | 96 | 1,906 | -7.841% |
| 2026-09-01 | 634.72 | 634.72 | 634.72 | 634.72 | -5.198% | 10 | 1,906 | -5.881% |
| 2026-08-31 | 670.10 | 670.18 | 669.52 | 669.52 | -5.379% | 8 | 1,906 | -10.773% |
| 2026-08-27 | 691.97 | 712.11 | 686.41 | 707.58 | +6.043% | 68 | 1,906 | -15.573% |
| 2026-08-24 | 667.26 | 667.26 | 667.26 | 667.26 | -14.846% | 1 | 1,905 | -10.471% |
| 2026-08-13 | 806.51 | 806.51 | 783.59 | 783.59 | +1.605% | 6 | 1,901 | -23.762% |
| 2026-08-04 | 771.21 | 771.21 | 771.21 | 771.21 | +39.515% | 10 | 1,901 | -22.539% |
| 2026-07-31 | 533.61 | 552.78 | 533.28 | 552.78 | +9.344% | 8 | 1,897 | +8.070% |
| 2026-07-29 | 502.91 | 506.49 | 502.91 | 505.54 | -7.237% | 8 | 1,897 | +18.169% |
| 2026-07-27 | 544.47 | 544.98 | 544.47 | 544.98 | -11.305% | 4 | 1,897 | +9.617% |
| 2026-07-21 | 614.44 | 614.44 | 614.44 | 614.44 | +2.229% | 1 | 1,897 | -2.775% |
| 2026-07-20 | 601.04 | 601.04 | 601.04 | 601.04 | -2.272% | 1 | 1,897 | -0.607% |
| 2026-07-07 | 615.92 | 615.92 | 615.01 | 615.01 | -13.130% | 4 | 1,897 | -2.865% |
| 2026-06-15 | 699.06 | 707.97 | 699.06 | 707.97 | +20.115% | 9 | 1,841 | -15.619% |
| 2026-06-09 | 535.91 | 589.41 | 535.91 | 589.41 | -8.050% | 12 | 1,833 | +1.354% |
| 2026-06-08 | 637.95 | 641.01 | 637.95 | 641.01 | -0.837% | 4 | 1,833 | -6.805% |
| 2026-05-21 | 647.15 | 647.15 | 646.42 | 646.42 | +0.050% | 4 | 1,833 | -7.585% |
| 2026-05-11 | 644.51 | 646.10 | 644.51 | 646.10 | +3.508% | 3 | 1,833 | -7.539% |
| 2026-05-08 | 624.20 | 624.20 | 624.20 | 624.20 | +5.750% | 1 | 1,833 | -4.295% |
| 2026-05-07 | 591.22 | 591.22 | 590.26 | 590.26 | +14.591% | 4 | 1,833 | +1.208% |
| 2026-05-04 | 516.90 | 516.90 | 515.10 | 515.10 | +10.941% | 24 | 1,808 | +15.976% |
| 2026-04-30 | 464.30 | 464.30 | 464.30 | 464.30 | +1.001% | 1 | 1,808 | +28.665% |
| 2026-04-23 | 459.70 | 459.70 | 459.70 | 459.70 | -0.260% | 110 | 1,808 | +29.952% |
| 2026-04-22 | 460.90 | 460.90 | 460.90 | 460.90 | +8.549% | 71 | 1,698 | +29.614% |
| 2026-04-21 | 460.47 | 460.47 | 424.60 | 424.60 | +10.807% | 6 | 1,769 | +40.695% |
| 2026-04-15 | 383.09 | 383.19 | 383.09 | 383.19 | +9.295% | 2 | 1,769 | +55.899% |
| 2026-04-14 | 349.93 | 352.60 | 349.90 | 350.60 | +16.459% | 36 | 1,769 | +70.391% |
| 2026-04-13 | 301.15 | 301.15 | 301.05 | 301.05 | +2.085% | 2 | 1,769 | +98.435% |
| 2026-04-10 | 294.90 | 294.90 | 294.90 | 294.90 | +0.924% | 1 | 1,769 | +102.574% |
| 2026-04-09 | 270.77 | 292.20 | 270.77 | 292.20 | +7.553% | 101 | 1,769 | +104.446% |
| 2026-04-08 | 273.00 | 273.00 | 268.62 | 271.68 | +65.025% | 119 | 1,669 | +119.887% |
| 2026-03-30 | 164.66 | 164.66 | 164.63 | 164.63 | -11.270% | 2 | 1,669 | +262.868% |
| 2026-03-27 | 182.87 | 185.54 | 182.87 | 185.54 | -7.760% | 2 | 1,669 | +221.974% |
| 2026-03-26 | 224.60 | 224.60 | 201.10 | 201.15 | -15.833% | 5 | 1,669 | +196.987% |
| 2026-03-25 | 238.54 | 238.99 | 238.54 | 238.99 | +3.182% | 4 | 1,669 | +149.964% |
| 2026-03-24 | 231.62 | 231.62 | 231.62 | 231.62 | +2.805% | 1 | 1,669 | +157.918% |
| 2026-03-20 | 225.30 | 225.30 | 225.30 | 225.30 | -12.944% | 1 | 1,668 | +165.153% |
| 2026-03-18 | 266.40 | 268.23 | 258.80 | 258.80 | -3.256% | 621 | 1,668 | +130.831% |
| 2026-03-13 | 268.11 | 268.54 | 267.51 | 267.51 | -6.879% | 8 | 698 | +123.315% |
| 2026-03-12 | 287.27 | 287.27 | 287.27 | 287.27 | -6.289% | 14 | 700 | +107.954% |
| 2026-03-11 | 307.54 | 307.54 | 306.55 | 306.55 | -6.196% | 2 | 714 | +94.875% |
| 2026-03-05 | 326.80 | 326.80 | 326.80 | 326.80 | -4.731% | 10 | 671 | +82.800% |
| 2026-03-02 | 342.58 | 343.03 | 342.58 | 343.03 | -1.510% | 4 | 661 | +74.151% |
| 2026-02-27 | 345.22 | 348.38 | 344.82 | 348.29 | -10.857% | 304 | 663 | +71.521% |
| 2026-02-25 | 389.74 | 390.71 | 389.74 | 390.71 | +5.426% | 123 | 277 | +52.899% |
| 2026-02-20 | 364.46 | 370.60 | 364.46 | 370.60 | +5.521% | 16 | 277 | +61.195% |
| 2026-02-19 | 351.89 | 351.89 | 344.27 | 351.21 | -0.740% | 4 | 276 | +70.095% |
| 2026-02-18 | 368.76 | 369.72 | 353.75 | 353.83 | +3.909% | 92 | 275 | +68.835% |
| 2026-02-17 | 348.38 | 349.02 | 340.52 | 340.52 | -16.375% | 24 | 244 | +75.435% |
| 2026-02-09 | 406.51 | 407.20 | 406.51 | 407.20 | +18.925% | 53 | 234 | +46.707% |
| 2026-02-05 | 332.20 | 342.40 | 332.20 | 342.40 | -15.603% | 63 | 253 | +74.471% |
| 2026-02-03 | 404.80 | 405.70 | 404.40 | 405.70 | -7.145% | 50 | 231 | +47.249% |
| 2026-01-28 | 436.92 | 436.92 | 436.92 | 436.92 | 0.000% | 200 | 200 | +36.728% |