Dark

SPX20270219C7500
SPX Feb 19 2027 7500.00 Call (SPX270219C07500000)
option OPRA

EOD

Sep 10, 2026

448.18-12.451%(-63.74)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	449.9700	449.9700	447.0200	448.1800	-12.451%	17	4,377	0.000%
2026-09-08	511.9200	511.9200	511.9200	511.9200	-8.212%	1	4,378	-12.451%
2026-09-03	557.2100	561.3700	549.8100	557.7200	+16.922%	87	4,377	-19.641%
2026-09-01	495.0000	495.0000	477.0000	477.0000	-6.432%	112	4,378	-6.042%
2026-08-31	509.7900	509.7900	509.7900	509.7900	-0.852%	1	4,267	-12.085%
2026-08-24	520.5500	520.8600	514.1700	514.1700	-2.787%	3	4,266	-12.834%
2026-08-21	530.6000	530.6000	526.5300	528.9100	+1.629%	3	4,267	-15.263%
2026-08-20	520.4300	520.4300	520.4300	520.4300	-7.375%	1	4,266	-13.883%
2026-08-19	575.9300	583.1900	561.8700	561.8700	-0.174%	5	4,265	-20.234%
2026-08-18	562.8500	562.8500	562.8500	562.8500	-7.730%	1	4,263	-20.373%
2026-08-17	610.0000	610.0000	610.0000	610.0000	+0.207%	6	4,263	-26.528%
2026-08-12	609.3300	609.3300	605.6700	608.7400	+2.050%	5	4,257	-26.376%
2026-08-11	596.6600	596.6600	596.5100	596.5100	-2.687%	2	4,254	-24.866%
2026-08-10	616.7800	616.7800	612.9800	612.9800	+5.434%	7	4,254	-26.885%
2026-08-06	604.1000	604.1000	581.3900	581.3900	-4.960%	3	4,254	-22.912%
2026-08-05	611.7300	611.7300	611.7300	611.7300	+2.826%	1	4,253	-26.736%
2026-08-04	562.3600	594.9200	562.3600	594.9200	+15.743%	12	4,253	-24.666%
2026-08-03	512.3300	514.0000	512.1200	514.0000	+33.385%	5	4,264	-12.805%
2026-07-30	385.3500	385.3500	385.3500	385.3500	+10.733%	1	4,265	+16.305%
2026-07-29	348.0000	348.0000	348.0000	348.0000	-13.562%	8	4,264	+28.787%
2026-07-23	414.6600	418.0000	402.6000	402.6000	-15.251%	34	4,264	+11.321%
2026-07-22	475.0500	475.0500	475.0500	475.0500	+0.561%	1	4,262	-5.656%
2026-07-21	472.4000	472.4000	472.4000	472.4000	+0.121%	4	4,262	-5.127%
2026-07-17	467.7000	471.8300	467.0500	471.8300	-7.957%	8	4,262	-5.012%
2026-07-15	512.6200	512.6200	512.6200	512.6200	+1.680%	1	4,255	-12.571%
2026-07-14	504.1500	504.1500	504.1500	504.1500	-3.442%	1	4,256	-11.102%
2026-07-13	522.1200	522.1200	522.1200	522.1200	+15.975%	4	4,256	-14.161%
2026-07-08	450.2000	450.2000	450.2000	450.2000	-8.811%	2	4,256	-0.449%
2026-07-07	493.7000	493.7000	493.7000	493.7000	+4.156%	2	4,258	-9.220%
2026-07-02	474.0000	474.0000	474.0000	474.0000	-5.990%	1	4,256	-5.447%
2026-06-30	497.1000	504.2000	497.1000	504.2000	+18.323%	13	4,256	-11.111%
2026-06-24	426.1200	426.1200	426.1200	426.1200	-4.522%	1	4,249	+5.177%
2026-06-23	468.5700	474.1900	446.3000	446.3000	-12.562%	7	4,248	+0.421%
2026-06-22	509.8300	510.4200	508.9100	510.4200	-1.899%	5	4,245	-12.194%
2026-06-18	509.4800	520.3000	509.4800	520.3000	+1.812%	5	4,234	-13.861%
2026-06-17	528.4900	528.4900	511.0400	511.0400	+6.427%	8	4,234	-12.300%
2026-06-12	476.4400	480.1800	476.4400	480.1800	+5.906%	4	4,234	-6.664%
2026-06-11	453.4000	453.4000	453.4000	453.4000	+12.932%	1	4,234	-1.151%
2026-06-09	417.7000	417.7000	401.4800	401.4800	-22.289%	26	4,234	+11.632%
2026-06-08	515.8700	516.6300	515.8700	516.6300	-15.279%	2	4,233	-13.249%
2026-06-04	574.8700	609.8000	574.8700	609.8000	+13.673%	5	4,233	-26.504%
2026-05-22	536.4500	536.4500	536.4500	536.4500	-4.202%	3	4,233	-16.454%
2026-05-14	560.5800	560.5800	559.6700	559.9800	+13.166%	7	4,236	-19.965%
2026-05-08	494.8300	494.8300	494.8300	494.8300	+13.353%	2	4,243	-9.427%
2026-05-06	436.5400	436.5400	436.5400	436.5400	+4.854%	5	4,245	+2.666%
2026-05-05	415.9000	416.3300	415.9000	416.3300	+9.038%	52	4,240	+7.650%
2026-04-30	372.7700	381.8200	372.7700	381.8200	+11.663%	6	4,189	+17.380%
2026-04-29	341.9400	341.9400	341.9400	341.9400	-1.854%	6	4,183	+31.070%
2026-04-24	348.4000	348.4000	348.4000	348.4000	-0.400%	2	4,177	+28.639%
2026-04-23	344.2000	349.8000	344.2000	349.8000	+10.942%	2	4,177	+28.125%
2026-04-21	319.5000	319.5600	315.3000	315.3000	-5.684%	15	4,177	+42.144%
2026-04-20	334.0700	334.4500	334.0700	334.3000	-2.062%	14	4,177	+34.065%
2026-04-17	344.7500	344.7500	341.3400	341.3400	+23.808%	5	4,177	+31.300%
2026-04-15	275.7000	275.7000	275.7000	275.7000	+9.644%	1	4,174	+62.561%
2026-04-14	236.0300	251.4500	236.0300	251.4500	+25.349%	54	4,174	+78.238%
2026-04-10	200.6000	200.6000	200.6000	200.6000	+7.411%	1	4,174	+123.420%
2026-04-08	182.9900	186.7600	181.6100	186.7600	+33.067%	1,044	4,174	+139.976%
2026-04-02	140.3400	140.3500	140.2700	140.3500	-3.731%	32	2,797	+219.330%
2026-04-01	146.0900	146.0900	145.1000	145.7900	+9.567%	40	2,797	+207.415%
2026-03-31	133.4000	133.4000	133.0600	133.0600	+19.604%	2	2,797	+236.825%
2026-03-30	111.2500	111.2500	111.2500	111.2500	-30.027%	1	2,797	+302.858%
2026-03-24	154.9900	160.9500	154.9700	158.9900	-14.535%	32	2,797	+181.892%
2026-03-18	184.5700	186.0300	184.5700	186.0300	-4.673%	2	2,797	+140.918%
2026-03-17	198.7800	198.7800	195.1500	195.1500	+3.544%	44	2,797	+129.659%
2026-03-13	200.6500	202.5700	188.4700	188.4700	-9.944%	6	2,797	+137.799%
2026-03-12	209.2800	209.2800	209.2800	209.2800	-6.780%	5	2,802	+114.153%
2026-03-11	225.7000	225.7000	224.5000	224.5000	+3.180%	2	2,797	+99.635%
2026-03-06	216.1300	217.5800	216.1300	217.5800	-7.275%	551	2,796	+105.984%
2026-03-05	232.6000	234.9500	222.3600	234.6500	+4.783%	16	2,746	+90.999%
2026-03-03	223.9400	223.9400	223.9400	223.9400	-15.200%	1	2,735	+100.134%
2026-03-02	249.4700	264.2500	249.4700	264.0800	+4.919%	4	2,735	+69.714%
2026-02-27	247.7100	252.6700	245.8200	251.7000	-1.387%	553	2,737	+78.061%
2026-02-26	258.0700	258.0700	255.2400	255.2400	-8.068%	2	2,187	+75.592%
2026-02-25	278.8000	278.8000	277.6400	277.6400	+4.853%	2	2,187	+61.425%
2026-02-24	265.8700	265.8700	264.7900	264.7900	+5.946%	85	2,187	+69.259%
2026-02-23	248.4700	249.9300	243.2500	249.9300	-8.363%	15	2,112	+79.322%
2026-02-20	271.0000	272.7400	271.0000	272.7400	+0.409%	60	2,105	+64.325%
2026-02-18	253.3300	271.6300	253.3300	271.6300	+7.837%	185	908	+64.997%
2026-02-17	251.0000	251.9700	251.0000	251.8900	-3.550%	9	727	+77.927%
2026-02-13	246.0900	261.1600	246.0900	261.1600	+0.857%	454	296	+71.611%
2026-02-12	262.8300	264.0100	258.7100	258.9400	-13.444%	4	296	+73.083%
2026-02-11	298.5100	300.9700	297.1700	299.1600	+0.054%	75	293	+49.813%
2026-02-10	307.7500	308.0700	299.0000	299.0000	+6.304%	174	222	+49.893%
2026-02-03	279.7200	281.2700	278.0700	281.2700	-11.207%	6	52	+59.342%
2026-02-02	316.7700	316.7700	316.7700	316.7700	+6.710%	20	46	+41.484%
2026-01-30	296.8500	296.8500	296.8500	296.8500	-1.270%	20	26	+50.979%
2026-01-26	300.6700	300.6700	300.6700	300.6700	+4.873%	1	6	+49.060%
2026-01-23	286.3100	286.7000	286.3100	286.7000	-0.617%	2	5	+56.324%
2026-01-22	288.4800	288.4800	288.4800	288.4800	+16.581%	2	4	+55.359%
2026-01-20	247.4700	247.4700	247.4500	247.4500	0.000%	4	2	+81.119%

.dark-mode .pzYs41{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzYs41{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C7500SPX Feb 19 2027 7500.00 Call (SPX270219C07500000)option OPRA

SPX20270219C7500
SPX Feb 19 2027 7500.00 Call (SPX270219C07500000)
option OPRA