SPX270219C07400000
SPX Feb 19 2027 7400.00 Call
optionOPRA
EODOct 28, 2026
552.03USD+6.137%(+31.92)2Vol2,969OI
SPX270219C07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 552.09 | 552.09 | 552.03 | 552.03 | +6.137% | 2 | 2,970 | 0.000% |
| 2026-10-27 | 520.11 | 520.11 | 520.11 | 520.11 | +2.189% | 2 | 2,970 | +6.137% |
| 2026-10-26 | 509.67 | 509.67 | 508.97 | 508.97 | -12.503% | 2 | 2,970 | +8.460% |
| 2026-10-21 | 584.57 | 584.57 | 581.70 | 581.70 | +6.697% | 4 | 2,970 | -5.101% |
| 2026-10-20 | 545.19 | 545.19 | 545.19 | 545.19 | +1.660% | 1 | 2,970 | +1.255% |
| 2026-10-19 | 545.28 | 545.28 | 536.29 | 536.29 | +6.438% | 8 | 2,968 | +2.935% |
| 2026-10-16 | 564.27 | 564.27 | 503.85 | 503.85 | -12.240% | 15 | 2,968 | +9.562% |
| 2026-10-15 | 575.19 | 575.36 | 574.12 | 574.12 | -6.529% | 4 | 2,965 | -3.848% |
| 2026-10-09 | 612.71 | 614.22 | 612.71 | 614.22 | +3.601% | 2 | 2,965 | -10.125% |
| 2026-10-08 | 592.70 | 592.87 | 592.70 | 592.87 | -8.652% | 2 | 2,966 | -6.889% |
| 2026-10-06 | 649.02 | 649.02 | 649.02 | 649.02 | +13.111% | 10 | 2,966 | -14.944% |
| 2026-10-02 | 573.79 | 573.79 | 573.79 | 573.79 | +1.391% | 1 | 2,966 | -3.792% |
| 2026-09-28 | 566.42 | 566.42 | 565.92 | 565.92 | -9.035% | 2 | 2,967 | -2.454% |
| 2026-09-22 | 624.61 | 624.61 | 619.02 | 622.13 | -1.048% | 17 | 2,967 | -11.268% |
| 2026-09-21 | 628.72 | 628.72 | 628.72 | 628.72 | +17.191% | 1 | 2,966 | -12.198% |
| 2026-09-17 | 525.27 | 536.49 | 525.27 | 536.49 | +3.722% | 57 | 2,953 | +2.897% |
| 2026-09-16 | 517.24 | 517.24 | 517.24 | 517.24 | -1.744% | 10 | 2,953 | +6.726% |
| 2026-09-10 | 526.42 | 526.42 | 526.42 | 526.42 | -16.405% | 31 | 2,968 | +4.865% |
| 2026-09-03 | 594.64 | 638.65 | 590.79 | 629.73 | +7.676% | 116 | 2,935 | -12.339% |
| 2026-08-31 | 584.84 | 584.84 | 584.84 | 584.84 | -6.959% | 15 | 2,920 | -5.610% |
| 2026-08-27 | 622.19 | 633.52 | 622.19 | 628.58 | +6.048% | 46 | 2,914 | -12.178% |
| 2026-08-24 | 593.18 | 593.30 | 592.73 | 592.73 | -4.417% | 21 | 2,904 | -6.867% |
| 2026-08-20 | 620.12 | 620.12 | 620.12 | 620.12 | -3.423% | 4 | 2,904 | -10.980% |
| 2026-08-18 | 642.40 | 642.40 | 642.10 | 642.10 | -7.518% | 2 | 2,904 | -14.027% |
| 2026-08-17 | 694.30 | 694.30 | 694.30 | 694.30 | -1.689% | 1 | 2,904 | -20.491% |
| 2026-08-14 | 704.83 | 706.23 | 704.83 | 706.23 | +2.167% | 2 | 2,905 | -21.834% |
| 2026-08-10 | 696.89 | 699.01 | 691.25 | 691.25 | +1.338% | 3 | 2,905 | -20.140% |
| 2026-08-07 | 682.12 | 682.12 | 682.12 | 682.12 | +0.828% | 1 | 2,905 | -19.071% |
| 2026-08-06 | 676.52 | 676.52 | 676.52 | 676.52 | +6.281% | 15 | 2,905 | -18.402% |
| 2026-08-04 | 636.54 | 636.54 | 636.54 | 636.54 | +13.479% | 5 | 2,915 | -13.276% |
| 2026-08-03 | 553.85 | 560.93 | 553.85 | 560.93 | +9.876% | 6 | 2,917 | -1.587% |
| 2026-07-31 | 510.51 | 510.51 | 510.51 | 510.51 | +10.740% | 1 | 2,916 | +8.133% |
| 2026-07-27 | 489.03 | 489.03 | 457.25 | 461.00 | -4.184% | 7 | 2,914 | +19.746% |
| 2026-07-23 | 481.13 | 481.13 | 481.13 | 481.13 | -7.071% | 1 | 2,913 | +14.736% |
| 2026-07-08 | 518.77 | 518.77 | 517.74 | 517.74 | -6.759% | 4 | 2,913 | +6.623% |
| 2026-07-02 | 547.59 | 555.27 | 547.59 | 555.27 | -1.663% | 4 | 2,915 | -0.583% |
| 2026-06-30 | 566.81 | 567.02 | 564.66 | 564.66 | +10.264% | 14 | 2,777 | -2.237% |
| 2026-06-29 | 484.18 | 512.10 | 484.18 | 512.10 | +3.267% | 2 | 2,777 | +7.797% |
| 2026-06-26 | 495.90 | 495.90 | 495.90 | 495.90 | +2.226% | 320 | 2,877 | +11.319% |
| 2026-06-25 | 485.10 | 485.10 | 485.10 | 485.10 | -8.852% | 1 | 2,876 | +13.797% |
| 2026-06-24 | 532.21 | 532.21 | 532.21 | 532.21 | +0.171% | 1 | 2,875 | +3.724% |
| 2026-06-11 | 531.30 | 531.30 | 531.30 | 531.30 | -8.813% | 1 | 2,875 | +3.902% |
| 2026-06-08 | 581.56 | 582.65 | 581.56 | 582.65 | -8.001% | 2 | 2,875 | -5.255% |
| 2026-05-27 | 633.32 | 633.32 | 633.32 | 633.32 | +12.574% | 25 | 2,850 | -12.836% |
| 2026-05-13 | 562.58 | 562.58 | 562.58 | 562.58 | +23.154% | 10 | 2,840 | -1.875% |
| 2026-05-01 | 456.81 | 456.81 | 456.81 | 456.81 | +7.692% | 25 | 2,840 | +20.845% |
| 2026-04-27 | 424.18 | 424.18 | 424.18 | 424.18 | +6.178% | 80 | 2,840 | +30.141% |
| 2026-04-23 | 399.50 | 399.50 | 399.50 | 399.50 | +0.306% | 1 | 2,840 | +38.180% |
| 2026-04-22 | 398.28 | 398.28 | 398.28 | 398.28 | +0.611% | 78 | 2,840 | +38.603% |
| 2026-04-21 | 398.12 | 398.12 | 395.86 | 395.86 | +38.611% | 4 | 2,842 | +39.451% |
| 2026-04-14 | 284.31 | 285.70 | 284.31 | 285.59 | +14.893% | 6 | 2,842 | +93.295% |
| 2026-04-13 | 250.01 | 250.01 | 248.57 | 248.57 | +3.541% | 164 | 2,842 | +122.082% |
| 2026-04-09 | 242.36 | 242.36 | 237.25 | 240.07 | +6.019% | 8 | 2,843 | +129.945% |
| 2026-04-08 | 227.96 | 227.96 | 226.42 | 226.44 | +31.804% | 4 | 2,846 | +143.786% |
| 2026-04-02 | 173.20 | 173.20 | 171.80 | 171.80 | +6.128% | 2 | 2,846 | +221.321% |
| 2026-03-31 | 162.70 | 162.70 | 161.88 | 161.88 | -2.716% | 24 | 2,846 | +241.012% |
| 2026-03-26 | 186.20 | 187.37 | 165.97 | 166.40 | -10.383% | 44 | 2,865 | +231.749% |
| 2026-03-24 | 185.03 | 185.68 | 185.03 | 185.68 | +4.904% | 2 | 2,861 | +197.302% |
| 2026-03-20 | 177.00 | 177.00 | 177.00 | 177.00 | -11.167% | 200 | 3,193 | +211.881% |
| 2026-03-19 | 202.20 | 202.20 | 199.25 | 199.25 | -10.207% | 182 | 3,024 | +177.054% |
| 2026-03-18 | 222.91 | 222.93 | 221.90 | 221.90 | -4.752% | 6 | 2,849 | +148.774% |
| 2026-03-16 | 239.11 | 239.11 | 232.66 | 232.97 | +2.857% | 20 | 2,847 | +136.953% |
| 2026-03-13 | 230.72 | 232.80 | 226.50 | 226.50 | -6.982% | 165 | 2,843 | +143.722% |
| 2026-03-09 | 242.89 | 243.55 | 242.70 | 243.50 | -5.518% | 24 | 2,692 | +126.706% |
| 2026-03-06 | 257.39 | 257.72 | 257.39 | 257.72 | -13.499% | 52 | 2,692 | +114.198% |
| 2026-03-02 | 297.07 | 297.94 | 297.07 | 297.94 | -0.736% | 102 | 2,667 | +85.282% |
| 2026-02-27 | 300.53 | 300.53 | 300.15 | 300.15 | -9.263% | 4 | 2,567 | +83.918% |
| 2026-02-25 | 330.79 | 330.79 | 330.79 | 330.79 | +6.193% | 1,001 | 1,567 | +66.882% |
| 2026-02-24 | 311.50 | 311.50 | 311.50 | 311.50 | +9.107% | 2 | 1,567 | +77.217% |
| 2026-02-23 | 285.50 | 285.50 | 285.50 | 285.50 | -4.310% | 2 | 1,567 | +93.356% |
| 2026-02-17 | 298.80 | 299.31 | 298.36 | 298.36 | -1.855% | 12 | 1,392 | +85.021% |
| 2026-02-13 | 304.00 | 304.00 | 304.00 | 304.00 | -15.572% | 250 | 1,142 | +81.589% |
| 2026-02-09 | 352.66 | 360.70 | 352.66 | 360.07 | +13.587% | 116 | 142 | +53.312% |
| 2026-02-04 | 317.00 | 317.00 | 317.00 | 317.00 | -0.987% | 32 | 36 | +74.142% |
| 2026-01-21 | 320.06 | 320.16 | 320.06 | 320.16 | +0.294% | 4 | 4 | +72.423% |
| 2026-01-20 | 319.61 | 319.61 | 319.22 | 319.22 | 0.000% | 4 | 2 | +72.931% |