SPX270219C07450000
SPX Feb 19 2027 7450.00 Call
optionOPRA
EODOct 28, 2026
507.54USD+7.364%(+34.81)4Vol4,484OI
SPX270219C07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 514.86 | 515.03 | 507.54 | 507.54 | +7.364% | 4 | 4,484 | 0.000% |
| 2026-10-26 | 472.70 | 472.73 | 472.70 | 472.73 | +5.379% | 2 | 4,484 | +7.364% |
| 2026-10-23 | 449.70 | 450.20 | 448.60 | 448.60 | -4.480% | 6 | 4,480 | +13.139% |
| 2026-10-22 | 466.21 | 469.91 | 466.21 | 469.64 | -8.392% | 3 | 4,481 | +8.070% |
| 2026-10-20 | 511.38 | 512.66 | 511.38 | 512.66 | -3.767% | 2 | 4,481 | -0.999% |
| 2026-10-14 | 532.73 | 532.73 | 532.73 | 532.73 | -7.478% | 1 | 4,481 | -4.728% |
| 2026-10-13 | 575.79 | 575.79 | 575.79 | 575.79 | -2.210% | 5 | 4,486 | -11.853% |
| 2026-10-12 | 588.80 | 588.80 | 588.80 | 588.80 | -0.170% | 1 | 4,486 | -13.801% |
| 2026-10-07 | 589.91 | 590.06 | 589.80 | 589.80 | +14.569% | 4 | 4,486 | -13.947% |
| 2026-09-28 | 514.95 | 514.95 | 514.80 | 514.80 | +19.023% | 2 | 4,487 | -1.410% |
| 2026-09-16 | 484.92 | 484.92 | 432.52 | 432.52 | -20.001% | 13 | 4,029 | +17.345% |
| 2026-09-08 | 540.66 | 540.66 | 540.66 | 540.66 | +1.016% | 1 | 4,028 | -6.126% |
| 2026-09-02 | 536.10 | 536.10 | 535.22 | 535.22 | -6.228% | 2 | 4,028 | -5.172% |
| 2026-08-21 | 570.77 | 570.77 | 570.77 | 570.77 | -13.100% | 1 | 4,028 | -11.078% |
| 2026-08-17 | 656.81 | 656.81 | 656.81 | 656.81 | -3.797% | 1 | 4,028 | -22.727% |
| 2026-08-14 | 682.73 | 682.73 | 682.73 | 682.73 | +0.037% | 1 | 4,029 | -25.660% |
| 2026-08-13 | 678.02 | 682.48 | 676.31 | 682.48 | +6.254% | 8 | 4,029 | -25.633% |
| 2026-08-12 | 643.27 | 643.27 | 642.31 | 642.31 | +7.248% | 6 | 4,026 | -20.982% |
| 2026-08-04 | 582.89 | 598.90 | 582.89 | 598.90 | +8.917% | 5 | 4,024 | -15.255% |
| 2026-08-03 | 549.87 | 549.87 | 549.87 | 549.87 | +29.354% | 1 | 4,025 | -7.698% |
| 2026-07-30 | 425.09 | 425.09 | 425.09 | 425.09 | +4.399% | 1 | 4,026 | +19.396% |
| 2026-07-29 | 443.42 | 443.42 | 407.18 | 407.18 | -6.653% | 4 | 4,026 | +24.648% |
| 2026-07-27 | 436.20 | 436.20 | 436.20 | 436.20 | -0.922% | 5 | 4,026 | +16.355% |
| 2026-07-24 | 440.26 | 440.26 | 440.26 | 440.26 | -13.153% | 1 | 4,025 | +15.282% |
| 2026-07-17 | 506.94 | 506.94 | 506.94 | 506.94 | -7.569% | 1 | 4,024 | +0.118% |
| 2026-07-16 | 547.62 | 548.45 | 547.62 | 548.45 | +5.271% | 4 | 4,026 | -7.459% |
| 2026-06-30 | 520.99 | 520.99 | 520.99 | 520.99 | +16.974% | 1 | 4,025 | -2.582% |
| 2026-06-10 | 445.39 | 445.39 | 445.39 | 445.39 | -0.965% | 5 | 4,025 | +13.954% |
| 2026-06-09 | 449.73 | 449.73 | 449.73 | 449.73 | -13.886% | 1 | 4,024 | +12.854% |
| 2026-06-05 | 525.96 | 525.96 | 522.25 | 522.25 | -11.309% | 2 | 4,024 | -2.817% |
| 2026-05-26 | 589.77 | 589.77 | 588.84 | 588.84 | +3.563% | 8 | 4,020 | -13.807% |
| 2026-05-22 | 569.10 | 569.10 | 568.58 | 568.58 | +27.567% | 4 | 4,020 | -10.736% |
| 2026-05-05 | 445.71 | 445.71 | 445.71 | 445.71 | +18.131% | 2 | 4,020 | +13.872% |
| 2026-04-23 | 371.40 | 377.30 | 371.40 | 377.30 | +10.613% | 4 | 4,020 | +34.519% |
| 2026-04-21 | 341.10 | 341.10 | 341.10 | 341.10 | +4.565% | 1 | 4,020 | +48.795% |
| 2026-04-16 | 326.02 | 326.21 | 326.02 | 326.21 | +6.292% | 2 | 4,020 | +55.587% |
| 2026-04-15 | 300.20 | 306.91 | 298.93 | 306.90 | +10.686% | 6 | 4,020 | +65.376% |
| 2026-04-14 | 261.44 | 277.27 | 260.83 | 277.27 | +32.008% | 10 | 4,021 | +83.049% |
| 2026-04-13 | 210.04 | 210.04 | 210.04 | 210.04 | -5.968% | 1 | 4,021 | +141.640% |
| 2026-04-10 | 223.16 | 223.37 | 223.16 | 223.37 | +8.479% | 2 | 4,021 | +127.219% |
| 2026-04-08 | 198.96 | 206.58 | 198.96 | 205.91 | +32.256% | 44 | 4,021 | +146.486% |
| 2026-04-02 | 155.61 | 155.69 | 155.61 | 155.69 | +7.804% | 8 | 1,558 | +225.994% |
| 2026-03-31 | 145.80 | 146.62 | 144.42 | 144.42 | -3.080% | 64 | 1,558 | +251.433% |
| 2026-03-26 | 150.23 | 150.47 | 148.82 | 149.01 | -18.261% | 112 | 1,558 | +240.608% |
| 2026-03-25 | 182.30 | 182.30 | 182.30 | 182.30 | +1.844% | 1 | 1,613 | +178.409% |
| 2026-03-23 | 179.91 | 180.03 | 178.11 | 179.00 | +6.930% | 26 | 1,613 | +183.542% |
| 2026-03-20 | 166.23 | 167.40 | 166.23 | 167.40 | -6.689% | 4 | 1,625 | +203.190% |
| 2026-03-19 | 186.44 | 186.44 | 179.40 | 179.40 | -11.118% | 37 | 1,627 | +182.910% |
| 2026-03-18 | 201.84 | 201.84 | 201.84 | 201.84 | -2.732% | 1 | 1,627 | +151.457% |
| 2026-03-13 | 213.06 | 213.06 | 207.14 | 207.51 | -25.461% | 26 | 1,627 | +144.586% |
| 2026-03-02 | 273.87 | 278.39 | 273.87 | 278.39 | +1.602% | 2 | 1,625 | +82.313% |
| 2026-02-27 | 274.00 | 274.00 | 274.00 | 274.00 | -2.104% | 1 | 1,626 | +85.234% |
| 2026-02-23 | 279.89 | 279.89 | 279.89 | 279.89 | -5.602% | 801 | 1,626 | +81.336% |
| 2026-02-20 | 296.50 | 296.50 | 296.50 | 296.50 | +1.395% | 35 | 825 | +71.177% |
| 2026-02-18 | 292.12 | 292.42 | 292.12 | 292.42 | +6.338% | 2 | 291 | +73.565% |
| 2026-02-17 | 277.64 | 277.64 | 274.24 | 274.99 | +1.999% | 223 | 291 | +84.567% |
| 2026-02-13 | 281.72 | 282.62 | 269.60 | 269.60 | -19.426% | 8 | 85 | +88.257% |
| 2026-02-09 | 333.17 | 334.90 | 333.17 | 334.60 | 0.000% | 22 | 12 | +51.686% |