SPX270219C07325000
SPX Feb 19 2027 7325.00 Call
optionOPRA
EODOct 27, 2026
604.77USD+6.432%(+36.55)2Vol612OI
SPX270219C07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 604.04 | 604.77 | 604.04 | 604.77 | +6.432% | 2 | 611 | 0.000% |
| 2026-10-26 | 572.07 | 572.49 | 568.22 | 568.22 | +0.293% | 4 | 611 | +6.432% |
| 2026-10-22 | 568.03 | 568.03 | 566.56 | 566.56 | -7.482% | 2 | 612 | +6.744% |
| 2026-10-20 | 611.86 | 612.38 | 611.86 | 612.38 | +1.579% | 2 | 612 | -1.243% |
| 2026-10-19 | 602.36 | 602.86 | 602.36 | 602.86 | -4.390% | 2 | 612 | +0.317% |
| 2026-10-16 | 629.87 | 630.54 | 629.87 | 630.54 | +2.562% | 2 | 612 | -4.087% |
| 2026-09-30 | 614.54 | 614.79 | 614.54 | 614.79 | -1.958% | 2 | 611 | -1.630% |
| 2026-09-28 | 627.02 | 627.07 | 627.02 | 627.07 | +7.877% | 2 | 611 | -3.556% |
| 2026-09-16 | 581.35 | 581.39 | 581.28 | 581.28 | -1.826% | 4 | 611 | +4.041% |
| 2026-09-14 | 592.32 | 592.32 | 592.09 | 592.09 | -8.509% | 2 | 611 | +2.142% |
| 2026-08-31 | 641.59 | 647.38 | 641.59 | 647.16 | +28.481% | 4 | 611 | -6.550% |
| 2026-07-31 | 503.88 | 503.88 | 503.70 | 503.70 | +3.017% | 4 | 611 | +20.066% |
| 2026-07-29 | 489.56 | 489.56 | 488.95 | 488.95 | -8.712% | 4 | 611 | +23.687% |
| 2026-07-28 | 534.22 | 535.61 | 534.22 | 535.61 | +5.764% | 4 | 613 | +12.912% |
| 2026-07-27 | 507.54 | 507.54 | 506.42 | 506.42 | -3.228% | 2 | 614 | +19.421% |
| 2026-07-23 | 523.22 | 523.31 | 523.22 | 523.31 | -11.410% | 4 | 614 | +15.566% |
| 2026-07-22 | 590.71 | 590.71 | 590.71 | 590.71 | -0.972% | 2 | 614 | +2.380% |
| 2026-06-12 | 595.59 | 600.95 | 595.59 | 596.51 | -15.295% | 4 | 614 | +1.385% |
| 2026-05-28 | 704.22 | 704.22 | 704.22 | 704.22 | +4.061% | 1 | 615 | -14.122% |
| 2026-05-14 | 676.74 | 676.74 | 676.74 | 676.74 | +55.194% | 151 | 764 | -10.635% |
| 2026-04-29 | 436.10 | 436.10 | 436.06 | 436.06 | -5.537% | 2 | 764 | +38.690% |
| 2026-04-27 | 461.62 | 461.62 | 461.62 | 461.62 | +12.426% | 2 | 764 | +31.010% |
| 2026-04-21 | 410.60 | 410.60 | 410.60 | 410.60 | -7.291% | 1 | 765 | +47.289% |
| 2026-04-17 | 442.89 | 442.89 | 442.89 | 442.89 | +31.285% | 2 | 765 | +36.551% |
| 2026-04-14 | 338.19 | 338.19 | 336.94 | 337.35 | +12.551% | 6 | 763 | +79.271% |
| 2026-04-13 | 286.12 | 299.73 | 286.07 | 299.73 | +7.430% | 116 | 763 | +101.772% |
| 2026-04-09 | 279.00 | 279.00 | 279.00 | 279.00 | +7.448% | 1 | 705 | +116.763% |
| 2026-04-08 | 259.62 | 259.74 | 259.62 | 259.66 | +29.908% | 150 | 704 | +132.908% |
| 2026-04-02 | 198.10 | 200.29 | 198.10 | 199.88 | +1.359% | 3 | 630 | +202.567% |
| 2026-03-26 | 197.64 | 197.64 | 197.20 | 197.20 | -13.231% | 4 | 631 | +206.678% |
| 2026-03-25 | 229.91 | 229.91 | 227.27 | 227.27 | +2.823% | 2 | 631 | +166.102% |
| 2026-03-24 | 221.21 | 221.21 | 221.03 | 221.03 | -5.756% | 4 | 631 | +173.614% |
| 2026-03-19 | 228.36 | 234.56 | 228.08 | 234.53 | -8.189% | 98 | 630 | +157.865% |
| 2026-03-18 | 255.81 | 256.27 | 255.45 | 255.45 | -9.212% | 4 | 630 | +136.747% |
| 2026-03-06 | 280.96 | 281.37 | 280.96 | 281.37 | -15.677% | 2 | 579 | +114.938% |
| 2026-02-13 | 333.68 | 333.68 | 333.68 | 333.68 | -17.365% | 5 | 579 | +81.243% |
| 2026-02-02 | 403.80 | 403.80 | 403.80 | 403.80 | 0.000% | 425 | 525 | +49.770% |