SPX270219C07525000
SPX Feb 19 2027 7525.00 Call
optionOPRA
EODOct 28, 2026
456.09USD+8.299%(+34.95)2Vol559OI
SPX270219C07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 456.07 | 456.09 | 456.07 | 456.09 | +8.299% | 2 | 559 | 0.000% |
| 2026-10-27 | 420.71 | 421.14 | 420.71 | 421.14 | -1.085% | 2 | 559 | +8.299% |
| 2026-10-26 | 425.46 | 425.76 | 425.46 | 425.76 | -1.294% | 2 | 559 | +7.124% |
| 2026-10-22 | 430.70 | 431.34 | 430.70 | 431.34 | -6.999% | 2 | 559 | +5.738% |
| 2026-10-15 | 463.80 | 463.80 | 463.80 | 463.80 | +0.407% | 2 | 557 | -1.662% |
| 2026-09-01 | 461.61 | 462.00 | 461.13 | 461.92 | -9.023% | 8 | 558 | -1.262% |
| 2026-08-25 | 507.77 | 507.77 | 507.73 | 507.73 | -16.383% | 2 | 557 | -10.171% |
| 2026-08-14 | 607.28 | 607.28 | 607.21 | 607.21 | +1.146% | 2 | 558 | -24.888% |
| 2026-08-10 | 600.33 | 600.33 | 600.33 | 600.33 | +10.288% | 1 | 557 | -24.027% |
| 2026-08-04 | 544.33 | 544.33 | 544.33 | 544.33 | +51.413% | 10 | 567 | -16.211% |
| 2026-07-29 | 360.20 | 360.20 | 359.50 | 359.50 | -13.116% | 20 | 556 | +26.868% |
| 2026-07-27 | 413.77 | 413.77 | 413.77 | 413.77 | -13.573% | 1 | 556 | +10.228% |
| 2026-07-16 | 480.74 | 480.74 | 478.75 | 478.75 | -2.812% | 2 | 555 | -4.733% |
| 2026-07-15 | 492.60 | 492.60 | 492.60 | 492.60 | -0.126% | 6 | 555 | -7.412% |
| 2026-07-14 | 481.08 | 493.22 | 478.10 | 493.22 | +6.589% | 9 | 555 | -7.528% |
| 2026-06-30 | 463.30 | 463.30 | 462.73 | 462.73 | +3.835% | 4 | 557 | -1.435% |
| 2026-06-23 | 445.64 | 445.64 | 445.64 | 445.64 | -14.366% | 10 | 551 | +2.345% |
| 2026-06-22 | 520.40 | 520.40 | 520.40 | 520.40 | +28.971% | 5 | 552 | -12.358% |
| 2026-06-09 | 403.50 | 403.50 | 403.50 | 403.50 | -15.725% | 1 | 553 | +13.033% |
| 2026-06-08 | 478.79 | 478.79 | 478.79 | 478.79 | -17.121% | 5 | 553 | -4.741% |
| 2026-06-04 | 577.70 | 577.70 | 577.70 | 577.70 | -0.157% | 1 | 553 | -21.051% |
| 2026-05-28 | 563.20 | 578.76 | 563.20 | 578.61 | +6.991% | 9 | 552 | -21.175% |
| 2026-05-27 | 540.80 | 540.80 | 540.80 | 540.80 | +67.482% | 1 | 551 | -15.664% |
| 2026-04-29 | 322.90 | 322.90 | 322.90 | 322.90 | -4.156% | 2 | 551 | +41.248% |
| 2026-04-23 | 331.10 | 336.90 | 331.10 | 336.90 | +11.335% | 5 | 551 | +35.378% |
| 2026-04-21 | 329.72 | 329.72 | 302.60 | 302.60 | -6.489% | 3 | 544 | +50.724% |
| 2026-04-17 | 323.60 | 323.60 | 323.60 | 323.60 | +11.821% | 558 | 544 | +40.943% |
| 2026-04-16 | 287.40 | 289.39 | 287.40 | 289.39 | +8.769% | 2 | 558 | +57.604% |
| 2026-04-15 | 252.28 | 266.06 | 251.72 | 266.06 | +9.901% | 8 | 558 | +71.424% |
| 2026-04-14 | 230.11 | 242.09 | 230.11 | 242.09 | +17.184% | 6 | 564 | +88.397% |
| 2026-04-13 | 198.04 | 206.86 | 197.50 | 206.59 | +21.054% | 126 | 564 | +120.771% |
| 2026-04-08 | 173.49 | 173.91 | 170.66 | 170.66 | +53.762% | 38 | 551 | +167.251% |
| 2026-03-31 | 110.96 | 111.03 | 110.94 | 110.99 | -19.221% | 28 | 550 | +310.929% |
| 2026-03-20 | 139.20 | 140.40 | 137.40 | 137.40 | -14.589% | 550 | 550 | +231.943% |
| 2026-03-19 | 160.58 | 160.87 | 160.58 | 160.87 | -14.726% | 4 | 15 | +183.515% |
| 2026-03-17 | 188.58 | 188.66 | 188.45 | 188.65 | -16.111% | 8 | 16 | +141.765% |
| 2026-03-04 | 225.40 | 225.40 | 224.88 | 224.88 | -14.233% | 4 | 16 | +102.815% |
| 2026-02-20 | 247.50 | 262.40 | 245.80 | 262.20 | +3.759% | 30 | 14 | +73.947% |
| 2026-02-18 | 256.70 | 259.60 | 252.70 | 252.70 | 0.000% | 10 | 10 | +80.487% |