SPX270219C07550000
SPX Feb 19 2027 7550.00 Call
optionOPRA
EODOct 28, 2026
442.50USD+18.980%(+70.59)2Vol1,522OI
SPX270219C07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 442.38 | 442.50 | 442.38 | 442.50 | +18.980% | 2 | 1,522 | 0.000% |
| 2026-10-23 | 371.91 | 371.91 | 371.91 | 371.91 | -8.579% | 1 | 1,521 | +18.980% |
| 2026-10-22 | 406.81 | 406.81 | 406.81 | 406.81 | -8.153% | 1 | 1,521 | +8.773% |
| 2026-10-21 | 441.58 | 442.92 | 441.58 | 442.92 | -1.112% | 2 | 1,521 | -0.095% |
| 2026-10-16 | 449.79 | 449.79 | 447.90 | 447.90 | -5.907% | 2 | 1,520 | -1.206% |
| 2026-10-08 | 476.87 | 476.87 | 476.02 | 476.02 | -1.085% | 2 | 1,519 | -7.042% |
| 2026-10-02 | 481.04 | 481.24 | 481.04 | 481.24 | +21.864% | 2 | 1,519 | -8.050% |
| 2026-09-15 | 394.90 | 394.90 | 394.90 | 394.90 | -23.933% | 3 | 1,517 | +12.054% |
| 2026-09-03 | 520.36 | 520.36 | 519.15 | 519.15 | -3.480% | 4 | 1,514 | -14.765% |
| 2026-08-28 | 537.87 | 537.87 | 537.87 | 537.87 | +10.682% | 1 | 1,515 | -17.731% |
| 2026-08-24 | 485.96 | 485.96 | 485.96 | 485.96 | -2.038% | 15 | 1,530 | -8.943% |
| 2026-08-20 | 506.24 | 506.33 | 496.07 | 496.07 | -12.002% | 3 | 1,530 | -10.799% |
| 2026-08-06 | 563.73 | 563.73 | 563.73 | 563.73 | +2.470% | 15 | 1,530 | -21.505% |
| 2026-08-04 | 512.40 | 550.14 | 512.40 | 550.14 | +14.384% | 9 | 1,529 | -19.566% |
| 2026-08-03 | 477.43 | 481.01 | 477.43 | 480.96 | +18.172% | 5 | 1,528 | -7.997% |
| 2026-07-31 | 389.60 | 407.00 | 389.60 | 407.00 | +18.797% | 2 | 1,526 | +8.722% |
| 2026-07-29 | 342.60 | 342.60 | 342.60 | 342.60 | -8.960% | 1 | 1,525 | +29.159% |
| 2026-07-27 | 376.32 | 376.32 | 376.32 | 376.32 | -1.078% | 1 | 1,524 | +17.586% |
| 2026-07-24 | 378.69 | 380.42 | 378.69 | 380.42 | -0.257% | 100 | 1,432 | +16.319% |
| 2026-07-23 | 372.40 | 381.40 | 372.40 | 381.40 | -11.998% | 3 | 1,432 | +16.020% |
| 2026-07-17 | 432.77 | 433.40 | 432.77 | 433.40 | -6.900% | 2 | 1,431 | +2.100% |
| 2026-07-16 | 465.52 | 465.52 | 465.52 | 465.52 | +18.302% | 3 | 1,431 | -4.945% |
| 2026-06-26 | 393.50 | 393.50 | 393.50 | 393.50 | -8.614% | 10 | 1,421 | +12.452% |
| 2026-06-23 | 430.59 | 430.59 | 430.59 | 430.59 | -13.345% | 70 | 1,487 | +2.766% |
| 2026-06-18 | 496.90 | 496.90 | 496.90 | 496.90 | -6.962% | 1 | 1,488 | -10.948% |
| 2026-06-15 | 534.08 | 534.08 | 534.08 | 534.08 | +16.739% | 10 | 1,478 | -17.147% |
| 2026-06-12 | 457.50 | 457.50 | 457.50 | 457.50 | +10.119% | 1 | 1,478 | -3.279% |
| 2026-06-09 | 389.50 | 415.46 | 389.50 | 415.46 | -24.059% | 6 | 1,478 | +6.508% |
| 2026-06-04 | 541.90 | 547.08 | 541.90 | 547.08 | +4.204% | 102 | 1,377 | -19.116% |
| 2026-05-26 | 525.01 | 525.01 | 525.01 | 525.01 | +19.682% | 1 | 1,377 | -15.716% |
| 2026-05-06 | 438.17 | 438.67 | 438.17 | 438.67 | +15.649% | 10 | 1,377 | +0.873% |
| 2026-05-05 | 372.15 | 380.07 | 372.15 | 379.31 | +8.704% | 5 | 1,376 | +16.659% |
| 2026-05-04 | 349.00 | 349.00 | 348.94 | 348.94 | +8.299% | 2 | 1,376 | +26.813% |
| 2026-04-24 | 322.20 | 322.20 | 322.20 | 322.20 | -0.433% | 1 | 1,376 | +37.337% |
| 2026-04-23 | 318.10 | 323.60 | 318.10 | 323.60 | +11.586% | 2 | 1,376 | +36.743% |
| 2026-04-21 | 290.00 | 290.00 | 290.00 | 290.00 | +7.011% | 1 | 1,375 | +52.586% |
| 2026-04-16 | 271.90 | 274.50 | 271.00 | 271.00 | +6.891% | 17 | 1,375 | +63.284% |
| 2026-04-15 | 253.17 | 253.53 | 253.17 | 253.53 | +8.820% | 2 | 1,375 | +74.536% |
| 2026-04-14 | 228.30 | 232.98 | 228.08 | 232.98 | +24.005% | 4 | 1,375 | +89.930% |
| 2026-04-13 | 176.50 | 187.88 | 176.10 | 187.88 | +11.080% | 9 | 1,376 | +135.523% |
| 2026-04-08 | 162.04 | 170.45 | 162.04 | 169.14 | +31.330% | 16 | 1,376 | +161.618% |
| 2026-04-07 | 124.84 | 128.79 | 121.88 | 128.79 | -0.464% | 145 | 1,388 | +243.583% |
| 2026-04-06 | 129.39 | 129.39 | 129.39 | 129.39 | +11.131% | 12 | 1,392 | +241.989% |
| 2026-03-31 | 109.62 | 117.18 | 109.62 | 116.43 | +9.017% | 6 | 1,392 | +280.057% |
| 2026-03-27 | 107.50 | 107.50 | 106.80 | 106.80 | -15.164% | 24 | 1,392 | +314.326% |
| 2026-03-26 | 126.21 | 126.21 | 125.89 | 125.89 | -13.868% | 2 | 1,391 | +251.497% |
| 2026-03-25 | 145.99 | 146.31 | 145.99 | 146.16 | +3.682% | 4 | 1,391 | +202.750% |
| 2026-03-24 | 144.93 | 144.93 | 140.97 | 140.97 | -0.466% | 8 | 1,391 | +213.897% |
| 2026-03-20 | 141.32 | 141.63 | 141.32 | 141.63 | -21.071% | 2 | 1,406 | +212.434% |
| 2026-03-17 | 179.78 | 179.78 | 179.44 | 179.44 | -10.740% | 2 | 1,405 | +146.601% |
| 2026-03-11 | 200.87 | 201.03 | 200.87 | 201.03 | -13.312% | 24 | 1,404 | +120.116% |
| 2026-02-27 | 231.20 | 233.40 | 229.40 | 231.90 | +2.425% | 58 | 1,392 | +90.815% |
| 2026-02-23 | 226.13 | 226.41 | 226.13 | 226.41 | -9.689% | 2 | 1,250 | +95.442% |
| 2026-02-20 | 249.40 | 251.10 | 249.10 | 250.70 | +8.991% | 10 | 1,250 | +76.506% |
| 2026-02-19 | 237.08 | 238.80 | 227.90 | 230.02 | -1.587% | 14 | 1,253 | +92.375% |
| 2026-02-18 | 234.35 | 234.35 | 233.33 | 233.73 | +3.106% | 8 | 1,251 | +89.321% |
| 2026-02-17 | 226.69 | 226.69 | 226.69 | 226.69 | -2.276% | 653 | 1,251 | +95.200% |
| 2026-02-13 | 240.76 | 240.78 | 231.87 | 231.97 | -13.779% | 150 | 553 | +90.757% |
| 2026-02-11 | 267.56 | 269.04 | 267.56 | 269.04 | -2.663% | 2 | 553 | +64.474% |
| 2026-02-10 | 286.96 | 287.57 | 276.40 | 276.40 | +18.069% | 615 | 553 | +60.094% |
| 2026-01-21 | 234.06 | 234.10 | 234.06 | 234.10 | 0.000% | 2 | 0 | +89.022% |