SPX270219C07500000
SPX Feb 19 2027 7500.00 Call
optionOPRA
EODOct 27, 2026
473.15USD+7.959%(+34.88)13Vol4,391OI
SPX270219C07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 455.14 | 473.27 | 453.62 | 473.15 | +7.959% | 13 | 4,391 | 0.000% |
| 2026-10-26 | 435.77 | 438.27 | 435.77 | 438.27 | +4.472% | 2 | 4,391 | +7.959% |
| 2026-10-23 | 419.78 | 419.78 | 419.51 | 419.51 | -5.379% | 2 | 4,391 | +12.786% |
| 2026-10-22 | 443.36 | 443.36 | 443.36 | 443.36 | -8.851% | 1 | 4,390 | +6.719% |
| 2026-10-21 | 466.21 | 504.82 | 466.21 | 486.41 | +5.443% | 46 | 4,389 | -2.726% |
| 2026-10-20 | 466.23 | 467.92 | 461.30 | 461.30 | +0.178% | 36 | 4,393 | +2.569% |
| 2026-10-19 | 463.75 | 463.75 | 460.48 | 460.48 | +1.020% | 3 | 4,393 | +2.751% |
| 2026-10-16 | 498.65 | 498.65 | 455.83 | 455.83 | -4.452% | 2 | 4,392 | +3.800% |
| 2026-10-15 | 477.07 | 477.07 | 477.07 | 477.07 | +0.593% | 2 | 4,392 | -0.822% |
| 2026-10-14 | 472.36 | 474.26 | 472.36 | 474.26 | -13.353% | 4 | 4,392 | -0.234% |
| 2026-10-13 | 547.35 | 547.35 | 547.35 | 547.35 | -1.792% | 3 | 4,389 | -13.556% |
| 2026-10-09 | 538.34 | 557.34 | 537.42 | 557.34 | +9.128% | 12 | 4,389 | -15.106% |
| 2026-10-08 | 528.46 | 528.46 | 501.93 | 510.72 | -6.861% | 16 | 4,389 | -7.356% |
| 2026-10-07 | 527.53 | 551.40 | 527.53 | 548.34 | +2.201% | 16 | 4,388 | -13.712% |
| 2026-10-05 | 519.12 | 536.53 | 519.12 | 536.53 | +7.743% | 13 | 4,388 | -11.813% |
| 2026-10-02 | 493.85 | 498.30 | 493.85 | 497.97 | +9.170% | 32 | 4,384 | -4.984% |
| 2026-10-01 | 442.00 | 456.26 | 435.53 | 456.14 | -7.132% | 22 | 4,378 | +3.729% |
| 2026-09-30 | 491.17 | 491.17 | 491.17 | 491.17 | +6.983% | 3 | 4,378 | -3.669% |
| 2026-09-29 | 457.16 | 459.11 | 457.16 | 459.11 | -4.048% | 4 | 4,378 | +3.058% |
| 2026-09-28 | 489.31 | 489.31 | 478.48 | 478.48 | -3.065% | 5 | 4,378 | -1.114% |
| 2026-09-24 | 493.42 | 493.61 | 493.42 | 493.61 | -9.255% | 2 | 4,378 | -4.145% |
| 2026-09-22 | 559.35 | 559.35 | 543.74 | 543.95 | -1.526% | 7 | 4,379 | -13.016% |
| 2026-09-21 | 552.38 | 552.38 | 552.38 | 552.38 | +23.145% | 1 | 4,379 | -14.343% |
| 2026-09-18 | 448.56 | 448.56 | 448.56 | 448.56 | +9.533% | 2 | 4,377 | +5.482% |
| 2026-09-16 | 444.49 | 444.49 | 384.50 | 409.52 | -8.626% | 38 | 4,377 | +15.538% |
| 2026-09-10 | 449.97 | 449.97 | 447.02 | 448.18 | -12.451% | 17 | 4,377 | +5.571% |
| 2026-09-08 | 511.92 | 511.92 | 511.92 | 511.92 | -8.212% | 1 | 4,377 | -7.573% |
| 2026-09-03 | 557.21 | 561.37 | 549.81 | 557.72 | +16.922% | 87 | 4,378 | -15.164% |
| 2026-09-01 | 495.00 | 495.00 | 477.00 | 477.00 | -6.432% | 112 | 4,267 | -0.807% |
| 2026-08-31 | 509.79 | 509.79 | 509.79 | 509.79 | -0.852% | 1 | 4,266 | -7.187% |
| 2026-08-24 | 520.55 | 520.86 | 514.17 | 514.17 | -2.787% | 3 | 4,267 | -7.978% |
| 2026-08-21 | 530.60 | 530.60 | 526.53 | 528.91 | +1.629% | 3 | 4,266 | -10.542% |
| 2026-08-20 | 520.43 | 520.43 | 520.43 | 520.43 | -7.375% | 1 | 4,265 | -9.085% |
| 2026-08-19 | 575.93 | 583.19 | 561.87 | 561.87 | -0.174% | 5 | 4,263 | -15.790% |
| 2026-08-18 | 562.85 | 562.85 | 562.85 | 562.85 | -7.730% | 1 | 4,263 | -15.937% |
| 2026-08-17 | 610.00 | 610.00 | 610.00 | 610.00 | +0.207% | 6 | 4,257 | -22.434% |
| 2026-08-12 | 609.33 | 609.33 | 605.67 | 608.74 | +2.050% | 5 | 4,254 | -22.274% |
| 2026-08-11 | 596.66 | 596.66 | 596.51 | 596.51 | -2.687% | 2 | 4,254 | -20.680% |
| 2026-08-10 | 616.78 | 616.78 | 612.98 | 612.98 | +5.434% | 7 | 4,254 | -22.812% |
| 2026-08-06 | 604.10 | 604.10 | 581.39 | 581.39 | -4.960% | 3 | 4,253 | -18.617% |
| 2026-08-05 | 611.73 | 611.73 | 611.73 | 611.73 | +2.826% | 1 | 4,253 | -22.654% |
| 2026-08-04 | 562.36 | 594.92 | 562.36 | 594.92 | +15.743% | 12 | 4,264 | -20.468% |
| 2026-08-03 | 512.33 | 514.00 | 512.12 | 514.00 | +33.385% | 5 | 4,265 | -7.947% |
| 2026-07-30 | 385.35 | 385.35 | 385.35 | 385.35 | +10.733% | 1 | 4,264 | +22.784% |
| 2026-07-29 | 348.00 | 348.00 | 348.00 | 348.00 | -13.562% | 8 | 4,264 | +35.963% |
| 2026-07-23 | 414.66 | 418.00 | 402.60 | 402.60 | -15.251% | 34 | 4,262 | +17.524% |
| 2026-07-22 | 475.05 | 475.05 | 475.05 | 475.05 | +0.561% | 1 | 4,262 | -0.400% |
| 2026-07-21 | 472.40 | 472.40 | 472.40 | 472.40 | +0.121% | 4 | 4,262 | +0.159% |
| 2026-07-17 | 467.70 | 471.83 | 467.05 | 471.83 | -7.957% | 8 | 4,254 | +0.280% |
| 2026-07-15 | 512.62 | 512.62 | 512.62 | 512.62 | +1.680% | 1 | 4,256 | -7.700% |
| 2026-07-14 | 504.15 | 504.15 | 504.15 | 504.15 | -3.442% | 1 | 4,256 | -6.149% |
| 2026-07-13 | 522.12 | 522.12 | 522.12 | 522.12 | +15.975% | 4 | 4,256 | -9.379% |
| 2026-07-08 | 450.20 | 450.20 | 450.20 | 450.20 | -8.811% | 2 | 4,258 | +5.098% |
| 2026-07-07 | 493.70 | 493.70 | 493.70 | 493.70 | +4.156% | 2 | 4,256 | -4.162% |
| 2026-07-02 | 474.00 | 474.00 | 474.00 | 474.00 | -5.990% | 1 | 4,256 | -0.179% |
| 2026-06-30 | 497.10 | 504.20 | 497.10 | 504.20 | +18.323% | 13 | 4,249 | -6.158% |
| 2026-06-24 | 426.12 | 426.12 | 426.12 | 426.12 | -4.522% | 1 | 4,248 | +11.037% |
| 2026-06-23 | 468.57 | 474.19 | 446.30 | 446.30 | -12.562% | 7 | 4,245 | +6.016% |
| 2026-06-22 | 509.83 | 510.42 | 508.91 | 510.42 | -1.899% | 5 | 4,246 | -7.302% |
| 2026-06-18 | 509.48 | 520.30 | 509.48 | 520.30 | +1.812% | 5 | 4,241 | -9.062% |
| 2026-06-17 | 528.49 | 528.49 | 511.04 | 511.04 | +6.427% | 8 | 4,234 | -7.414% |
| 2026-06-12 | 476.44 | 480.18 | 476.44 | 480.18 | +5.906% | 4 | 4,234 | -1.464% |
| 2026-06-11 | 453.40 | 453.40 | 453.40 | 453.40 | +12.932% | 1 | 4,233 | +4.356% |
| 2026-06-09 | 417.70 | 417.70 | 401.48 | 401.48 | -22.289% | 26 | 4,233 | +17.851% |
| 2026-06-08 | 515.87 | 516.63 | 515.87 | 516.63 | -15.279% | 2 | 4,233 | -8.416% |
| 2026-06-04 | 574.87 | 609.80 | 574.87 | 609.80 | +13.673% | 5 | 4,233 | -22.409% |
| 2026-05-22 | 536.45 | 536.45 | 536.45 | 536.45 | -4.202% | 3 | 4,236 | -11.800% |
| 2026-05-14 | 560.58 | 560.58 | 559.67 | 559.98 | +13.166% | 7 | 4,243 | -15.506% |
| 2026-05-08 | 494.83 | 494.83 | 494.83 | 494.83 | +13.353% | 2 | 4,245 | -4.381% |
| 2026-05-06 | 436.54 | 436.54 | 436.54 | 436.54 | +4.854% | 5 | 4,240 | +8.386% |
| 2026-05-05 | 415.90 | 416.33 | 415.90 | 416.33 | +9.038% | 52 | 4,189 | +13.648% |
| 2026-04-30 | 372.77 | 381.82 | 372.77 | 381.82 | +11.663% | 6 | 4,189 | +23.920% |
| 2026-04-29 | 341.94 | 341.94 | 341.94 | 341.94 | -1.854% | 6 | 4,183 | +38.372% |
| 2026-04-24 | 348.40 | 348.40 | 348.40 | 348.40 | -0.400% | 2 | 4,177 | +35.807% |
| 2026-04-23 | 344.20 | 349.80 | 344.20 | 349.80 | +10.942% | 2 | 4,177 | +35.263% |
| 2026-04-21 | 319.50 | 319.56 | 315.30 | 315.30 | -5.684% | 15 | 4,177 | +50.063% |
| 2026-04-20 | 334.07 | 334.45 | 334.07 | 334.30 | -2.062% | 14 | 4,177 | +41.535% |
| 2026-04-17 | 344.75 | 344.75 | 341.34 | 341.34 | +23.808% | 5 | 4,177 | +38.615% |
| 2026-04-15 | 275.70 | 275.70 | 275.70 | 275.70 | +9.644% | 1 | 4,174 | +71.618% |
| 2026-04-14 | 236.03 | 251.45 | 236.03 | 251.45 | +25.349% | 54 | 4,174 | +88.169% |
| 2026-04-10 | 200.60 | 200.60 | 200.60 | 200.60 | +7.411% | 1 | 4,174 | +135.867% |
| 2026-04-08 | 182.99 | 186.76 | 181.61 | 186.76 | +33.067% | 1,044 | 4,174 | +153.347% |
| 2026-04-02 | 140.34 | 140.35 | 140.27 | 140.35 | -3.731% | 32 | 2,797 | +237.121% |
| 2026-04-01 | 146.09 | 146.09 | 145.10 | 145.79 | +9.567% | 40 | 2,797 | +224.542% |
| 2026-03-31 | 133.40 | 133.40 | 133.06 | 133.06 | +19.604% | 2 | 2,797 | +255.591% |
| 2026-03-30 | 111.25 | 111.25 | 111.25 | 111.25 | -30.027% | 1 | 2,797 | +325.303% |
| 2026-03-24 | 154.99 | 160.95 | 154.97 | 158.99 | -14.535% | 32 | 2,797 | +197.597% |
| 2026-03-18 | 184.57 | 186.03 | 184.57 | 186.03 | -4.673% | 2 | 2,797 | +154.341% |
| 2026-03-17 | 198.78 | 198.78 | 195.15 | 195.15 | +3.544% | 44 | 2,797 | +142.455% |
| 2026-03-13 | 200.65 | 202.57 | 188.47 | 188.47 | -9.944% | 6 | 2,797 | +151.048% |
| 2026-03-12 | 209.28 | 209.28 | 209.28 | 209.28 | -6.780% | 5 | 2,802 | +126.085% |
| 2026-03-11 | 225.70 | 225.70 | 224.50 | 224.50 | +3.180% | 2 | 2,797 | +110.757% |
| 2026-03-06 | 216.13 | 217.58 | 216.13 | 217.58 | -7.275% | 551 | 2,796 | +117.460% |
| 2026-03-05 | 232.60 | 234.95 | 222.36 | 234.65 | +4.783% | 16 | 2,746 | +101.641% |
| 2026-03-03 | 223.94 | 223.94 | 223.94 | 223.94 | -15.200% | 1 | 2,735 | +111.284% |
| 2026-03-02 | 249.47 | 264.25 | 249.47 | 264.08 | +4.919% | 4 | 2,735 | +79.169% |
| 2026-02-27 | 247.71 | 252.67 | 245.82 | 251.70 | -1.387% | 553 | 2,737 | +87.982% |
| 2026-02-26 | 258.07 | 258.07 | 255.24 | 255.24 | -8.068% | 2 | 2,187 | +85.375% |
| 2026-02-25 | 278.80 | 278.80 | 277.64 | 277.64 | +4.853% | 2 | 2,187 | +70.419% |
| 2026-02-24 | 265.87 | 265.87 | 264.79 | 264.79 | +5.946% | 85 | 2,187 | +78.689% |
| 2026-02-23 | 248.47 | 249.93 | 243.25 | 249.93 | -8.363% | 15 | 2,112 | +89.313% |
| 2026-02-20 | 271.00 | 272.74 | 271.00 | 272.74 | +0.409% | 60 | 2,105 | +73.480% |
| 2026-02-18 | 253.33 | 271.63 | 253.33 | 271.63 | +7.837% | 185 | 908 | +74.189% |
| 2026-02-17 | 251.00 | 251.97 | 251.00 | 251.89 | -3.550% | 9 | 727 | +87.840% |
| 2026-02-13 | 246.09 | 261.16 | 246.09 | 261.16 | +0.857% | 454 | 296 | +81.172% |
| 2026-02-12 | 262.83 | 264.01 | 258.71 | 258.94 | -13.444% | 4 | 296 | +82.726% |
| 2026-02-11 | 298.51 | 300.97 | 297.17 | 299.16 | +0.054% | 75 | 293 | +58.160% |
| 2026-02-10 | 307.75 | 308.07 | 299.00 | 299.00 | +6.304% | 174 | 222 | +58.244% |
| 2026-02-03 | 279.72 | 281.27 | 278.07 | 281.27 | -11.207% | 6 | 52 | +68.219% |
| 2026-02-02 | 316.77 | 316.77 | 316.77 | 316.77 | +6.710% | 20 | 46 | +49.367% |
| 2026-01-30 | 296.85 | 296.85 | 296.85 | 296.85 | -1.270% | 20 | 26 | +59.390% |
| 2026-01-26 | 300.67 | 300.67 | 300.67 | 300.67 | +4.873% | 1 | 6 | +57.365% |
| 2026-01-23 | 286.31 | 286.70 | 286.31 | 286.70 | -0.617% | 2 | 5 | +65.033% |
| 2026-01-22 | 288.48 | 288.48 | 288.48 | 288.48 | +16.581% | 2 | 4 | +64.015% |
| 2026-01-20 | 247.47 | 247.47 | 247.45 | 247.45 | 0.000% | 4 | 2 | +91.210% |