SPX270219C07350000
SPX Feb 19 2027 7350.00 Call
optionOPRA
EODOct 22, 2026
542.39USD-7.384%(-43.24)2Vol2,233OI
SPX270219C07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 543.84 | 543.84 | 542.39 | 542.39 | -7.384% | 2 | 2,053 | 0.000% |
| 2026-10-21 | 585.63 | 585.63 | 585.63 | 585.63 | +0.593% | 2 | 2,053 | -7.384% |
| 2026-10-19 | 593.49 | 594.84 | 582.18 | 582.18 | -13.259% | 14 | 2,053 | -6.835% |
| 2026-10-12 | 671.17 | 671.17 | 671.17 | 671.17 | +9.491% | 1 | 2,053 | -19.187% |
| 2026-10-02 | 608.63 | 613.89 | 608.63 | 612.99 | +10.111% | 4 | 2,053 | -11.517% |
| 2026-10-01 | 558.59 | 558.59 | 556.70 | 556.70 | -2.773% | 2 | 2,053 | -2.571% |
| 2026-09-29 | 589.69 | 589.69 | 572.58 | 572.58 | -13.120% | 4 | 2,053 | -5.273% |
| 2026-09-22 | 658.99 | 659.07 | 658.98 | 659.05 | -3.061% | 6 | 2,053 | -17.701% |
| 2026-09-21 | 652.30 | 679.86 | 652.30 | 679.86 | +3.986% | 2 | 2,052 | -20.220% |
| 2026-08-28 | 653.80 | 653.80 | 653.80 | 653.80 | -3.588% | 15 | 2,053 | -17.040% |
| 2026-08-27 | 678.13 | 678.13 | 678.13 | 678.13 | +6.905% | 1 | 2,052 | -20.017% |
| 2026-08-26 | 634.33 | 634.33 | 634.33 | 634.33 | -13.455% | 15 | 2,052 | -14.494% |
| 2026-08-17 | 733.96 | 733.96 | 732.95 | 732.95 | +7.836% | 2 | 2,052 | -25.999% |
| 2026-08-04 | 679.69 | 679.69 | 679.69 | 679.69 | +9.900% | 1 | 2,052 | -20.200% |
| 2026-08-03 | 618.46 | 618.46 | 618.46 | 618.46 | +31.708% | 1 | 2,052 | -12.300% |
| 2026-07-29 | 470.37 | 470.37 | 469.57 | 469.57 | -8.500% | 4 | 2,052 | +15.508% |
| 2026-07-28 | 513.51 | 513.51 | 513.19 | 513.19 | +1.217% | 4 | 2,052 | +5.690% |
| 2026-07-23 | 504.06 | 507.02 | 504.06 | 507.02 | -12.288% | 5 | 2,052 | +6.976% |
| 2026-07-22 | 578.05 | 578.05 | 578.05 | 578.05 | +5.802% | 1 | 2,052 | -6.169% |
| 2026-07-17 | 560.97 | 560.97 | 546.35 | 546.35 | -11.878% | 5 | 2,052 | -0.725% |
| 2026-07-06 | 619.27 | 619.99 | 619.27 | 619.99 | +20.316% | 2 | 2,052 | -12.516% |
| 2026-06-11 | 515.30 | 515.30 | 515.30 | 515.30 | +2.445% | 3 | 2,055 | +5.257% |
| 2026-06-10 | 511.47 | 511.47 | 503.00 | 503.00 | -10.986% | 1,800 | 580 | +7.831% |
| 2026-06-09 | 566.20 | 566.20 | 565.08 | 565.08 | -2.710% | 4 | 582 | -4.015% |
| 2026-06-08 | 600.69 | 600.69 | 579.29 | 580.82 | -18.573% | 74 | 553 | -6.617% |
| 2026-05-29 | 713.30 | 713.30 | 713.30 | 713.30 | +7.457% | 1 | 553 | -23.960% |
| 2026-05-28 | 663.80 | 663.80 | 663.80 | 663.80 | +0.738% | 1 | 554 | -18.290% |
| 2026-05-26 | 656.43 | 658.94 | 656.24 | 658.94 | +17.082% | 12 | 552 | -17.687% |
| 2026-05-06 | 537.41 | 562.80 | 537.41 | 562.80 | +10.591% | 3 | 549 | -3.627% |
| 2026-05-05 | 508.90 | 508.90 | 508.90 | 508.90 | +6.531% | 2 | 551 | +6.581% |
| 2026-05-01 | 477.70 | 477.70 | 477.70 | 477.70 | +11.326% | 2 | 549 | +13.542% |
| 2026-04-23 | 428.70 | 429.10 | 428.70 | 429.10 | +4.087% | 2 | 549 | +26.402% |
| 2026-04-20 | 412.25 | 412.25 | 412.25 | 412.25 | +16.127% | 2 | 479 | +31.568% |
| 2026-04-15 | 354.82 | 355.00 | 354.82 | 355.00 | +9.737% | 2 | 479 | +52.786% |
| 2026-04-14 | 311.45 | 323.96 | 310.63 | 323.50 | +13.041% | 4 | 478 | +67.663% |
| 2026-04-13 | 286.39 | 287.15 | 285.98 | 286.18 | +8.033% | 8 | 478 | +89.528% |
| 2026-04-10 | 264.90 | 264.90 | 264.90 | 264.90 | +35.229% | 1 | 478 | +104.753% |
| 2026-04-06 | 195.89 | 195.89 | 195.89 | 195.89 | +10.162% | 2 | 477 | +176.885% |
| 2026-03-31 | 177.71 | 177.87 | 177.71 | 177.82 | -3.458% | 20 | 477 | +205.022% |
| 2026-03-26 | 205.60 | 205.60 | 184.19 | 184.19 | -14.410% | 8 | 475 | +194.473% |
| 2026-03-25 | 220.58 | 221.13 | 215.20 | 215.20 | +1.826% | 4 | 478 | +152.040% |
| 2026-03-24 | 211.38 | 211.38 | 211.34 | 211.34 | -1.949% | 4 | 476 | +156.643% |
| 2026-03-19 | 215.78 | 215.78 | 215.54 | 215.54 | -5.568% | 2 | 474 | +151.642% |
| 2026-03-18 | 246.98 | 246.99 | 228.25 | 228.25 | -23.013% | 110 | 473 | +137.630% |
| 2026-03-10 | 296.48 | 296.48 | 296.48 | 296.48 | +9.738% | 3 | 424 | +82.943% |
| 2026-03-06 | 269.86 | 270.17 | 269.86 | 270.17 | -16.018% | 2 | 424 | +100.759% |
| 2026-03-04 | 321.70 | 321.70 | 321.70 | 321.70 | -0.587% | 4 | 423 | +68.601% |
| 2026-02-27 | 323.60 | 323.60 | 323.60 | 323.60 | -4.175% | 1 | 412 | +67.611% |
| 2026-02-26 | 337.70 | 337.70 | 337.70 | 337.70 | -2.362% | 4 | 412 | +60.613% |
| 2026-02-20 | 345.90 | 345.90 | 345.87 | 345.87 | +1.176% | 400 | 408 | +56.819% |
| 2026-02-18 | 341.46 | 341.85 | 341.46 | 341.85 | +6.412% | 6 | 11 | +58.663% |
| 2026-02-17 | 323.22 | 323.24 | 321.25 | 321.25 | -3.191% | 8 | 8 | +68.837% |
| 2026-02-13 | 331.84 | 331.84 | 331.84 | 331.84 | -13.040% | 3 | 2 | +63.449% |
| 2026-02-10 | 381.60 | 381.60 | 381.60 | 381.60 | +13.127% | 1 | 2 | +42.136% |
| 2026-02-04 | 338.43 | 338.43 | 337.32 | 337.32 | 0.000% | 2 | 1 | +60.794% |