SPX270219C07600000
SPX Feb 19 2027 7600.00 Call
optionOPRA
EODOct 27, 2026
369.27USD+7.315%(+25.17)1Vol1,896OI
SPX270219C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 369.27 | 369.27 | 369.27 | 369.27 | +7.315% | 1 | 1,896 | 0.000% |
| 2026-10-23 | 348.12 | 356.64 | 341.84 | 344.10 | -2.851% | 162 | 1,789 | +7.315% |
| 2026-10-22 | 358.80 | 358.80 | 354.20 | 354.20 | -17.386% | 7 | 1,791 | +4.255% |
| 2026-10-21 | 407.11 | 428.74 | 406.09 | 428.74 | +18.732% | 21 | 1,782 | -13.871% |
| 2026-10-16 | 369.67 | 369.67 | 361.10 | 361.10 | -7.859% | 39 | 1,776 | +2.263% |
| 2026-10-15 | 391.90 | 391.90 | 391.90 | 391.90 | -2.113% | 21 | 1,766 | -5.774% |
| 2026-10-14 | 414.14 | 414.14 | 400.36 | 400.36 | -13.871% | 11 | 1,756 | -7.766% |
| 2026-10-12 | 464.84 | 464.84 | 464.84 | 464.84 | -2.566% | 551 | 1,356 | -20.560% |
| 2026-10-09 | 459.30 | 477.08 | 458.08 | 477.08 | +8.477% | 7 | 1,360 | -22.598% |
| 2026-10-08 | 439.80 | 439.80 | 439.80 | 439.80 | -2.736% | 1 | 1,360 | -16.037% |
| 2026-10-07 | 455.98 | 456.13 | 452.12 | 452.17 | -7.833% | 6 | 1,358 | -18.334% |
| 2026-10-06 | 490.77 | 490.77 | 490.60 | 490.60 | +6.703% | 2 | 1,359 | -24.731% |
| 2026-10-05 | 458.20 | 459.78 | 458.20 | 459.78 | +14.573% | 2 | 1,358 | -19.686% |
| 2026-09-30 | 415.23 | 415.23 | 401.30 | 401.30 | +1.742% | 5 | 1,357 | -7.982% |
| 2026-09-29 | 391.60 | 395.79 | 389.96 | 394.43 | -7.636% | 9 | 1,355 | -6.379% |
| 2026-09-24 | 411.87 | 427.69 | 404.29 | 427.04 | -4.672% | 12 | 1,350 | -13.528% |
| 2026-09-23 | 452.35 | 452.35 | 447.97 | 447.97 | -6.351% | 5 | 1,350 | -17.568% |
| 2026-09-21 | 442.04 | 478.35 | 442.04 | 478.35 | +25.485% | 12 | 1,341 | -22.803% |
| 2026-09-17 | 381.20 | 381.20 | 381.20 | 381.20 | -0.052% | 2 | 1,341 | -3.130% |
| 2026-09-16 | 382.99 | 382.99 | 381.40 | 381.40 | +4.898% | 2 | 1,340 | -3.180% |
| 2026-09-15 | 363.13 | 363.59 | 363.13 | 363.59 | -19.704% | 4 | 1,340 | +1.562% |
| 2026-09-04 | 452.81 | 452.81 | 452.81 | 452.81 | +5.757% | 2 | 1,340 | -18.449% |
| 2026-09-02 | 411.29 | 433.75 | 411.29 | 428.16 | +4.175% | 310 | 1,145 | -13.754% |
| 2026-09-01 | 416.38 | 416.38 | 411.00 | 411.00 | -6.044% | 4 | 1,147 | -10.153% |
| 2026-08-31 | 437.44 | 437.44 | 437.44 | 437.44 | -4.022% | 1 | 1,147 | -15.584% |
| 2026-08-26 | 458.74 | 458.74 | 455.77 | 455.77 | +0.955% | 17 | 1,162 | -18.979% |
| 2026-08-24 | 451.46 | 451.46 | 451.46 | 451.46 | -3.346% | 15 | 1,154 | -18.205% |
| 2026-08-21 | 455.31 | 467.09 | 455.31 | 467.09 | +3.865% | 5 | 1,153 | -20.942% |
| 2026-08-20 | 474.66 | 474.66 | 449.71 | 449.71 | -15.658% | 18 | 1,149 | -17.887% |
| 2026-08-07 | 533.20 | 533.20 | 533.20 | 533.20 | +0.933% | 26 | 1,175 | -30.745% |
| 2026-08-06 | 528.63 | 528.63 | 528.27 | 528.27 | -2.123% | 4 | 1,175 | -30.098% |
| 2026-08-05 | 539.73 | 539.73 | 539.73 | 539.73 | +3.545% | 1 | 1,176 | -31.582% |
| 2026-08-04 | 521.25 | 521.25 | 521.25 | 521.25 | +25.481% | 10 | 1,176 | -29.157% |
| 2026-08-03 | 415.40 | 415.40 | 415.40 | 415.40 | +10.040% | 104 | 1,228 | -11.105% |
| 2026-07-31 | 369.00 | 377.50 | 369.00 | 377.50 | +14.707% | 5 | 1,232 | -2.180% |
| 2026-07-30 | 329.10 | 329.10 | 329.10 | 329.10 | -2.834% | 1 | 1,232 | +12.206% |
| 2026-07-27 | 338.70 | 338.70 | 338.70 | 338.70 | -1.886% | 1 | 1,232 | +9.026% |
| 2026-07-23 | 343.40 | 351.70 | 343.40 | 345.21 | -24.339% | 4 | 1,231 | +6.970% |
| 2026-07-13 | 456.26 | 456.26 | 456.26 | 456.26 | +5.131% | 4 | 1,227 | -19.066% |
| 2026-06-30 | 433.99 | 433.99 | 433.99 | 433.99 | +8.098% | 10 | 1,295 | -14.913% |
| 2026-06-29 | 388.68 | 401.48 | 388.68 | 401.48 | +10.500% | 2 | 1,294 | -8.023% |
| 2026-06-26 | 364.31 | 364.31 | 363.33 | 363.33 | -21.187% | 6 | 1,288 | +1.635% |
| 2026-06-17 | 461.00 | 461.00 | 461.00 | 461.00 | -8.918% | 1 | 1,288 | -19.898% |
| 2026-06-15 | 506.14 | 506.14 | 506.14 | 506.14 | +34.483% | 15 | 1,303 | -27.042% |
| 2026-06-10 | 373.13 | 376.36 | 373.13 | 376.36 | +3.938% | 404 | 983 | -1.884% |
| 2026-06-09 | 362.50 | 362.50 | 362.10 | 362.10 | -21.077% | 2 | 985 | +1.980% |
| 2026-06-05 | 458.80 | 458.80 | 458.80 | 458.80 | -14.020% | 5 | 980 | -19.514% |
| 2026-06-03 | 533.61 | 533.61 | 533.61 | 533.61 | -3.555% | 1 | 981 | -30.798% |
| 2026-06-02 | 553.57 | 553.57 | 551.45 | 553.28 | +4.847% | 220 | 952 | -33.258% |
| 2026-06-01 | 531.70 | 531.70 | 525.40 | 527.70 | -0.072% | 32 | 928 | -30.023% |
| 2026-05-29 | 528.08 | 528.08 | 528.08 | 528.08 | +28.268% | 200 | 728 | -30.073% |
| 2026-05-19 | 409.44 | 411.70 | 409.44 | 411.70 | -9.847% | 30 | 717 | -10.306% |
| 2026-05-15 | 457.17 | 459.25 | 456.67 | 456.67 | -10.960% | 15 | 720 | -19.139% |
| 2026-05-14 | 512.88 | 512.88 | 512.88 | 512.88 | +14.329% | 3 | 717 | -28.001% |
| 2026-05-13 | 439.90 | 448.60 | 439.80 | 448.60 | -0.459% | 11 | 716 | -17.684% |
| 2026-05-11 | 450.67 | 450.67 | 450.67 | 450.67 | +12.205% | 2 | 716 | -18.062% |
| 2026-05-06 | 401.65 | 401.65 | 401.65 | 401.65 | +13.521% | 1 | 717 | -8.062% |
| 2026-05-01 | 341.26 | 354.07 | 341.23 | 353.81 | +7.912% | 20 | 717 | +4.370% |
| 2026-04-30 | 319.42 | 327.87 | 319.42 | 327.87 | +15.966% | 6 | 717 | +12.627% |
| 2026-04-29 | 287.23 | 287.24 | 282.73 | 282.73 | -3.604% | 303 | 713 | +30.609% |
| 2026-04-23 | 291.01 | 293.30 | 291.01 | 293.30 | +0.583% | 3 | 695 | +25.902% |
| 2026-04-21 | 292.00 | 292.00 | 291.60 | 291.60 | +2.712% | 2 | 693 | +26.636% |
| 2026-04-20 | 283.90 | 283.90 | 283.90 | 283.90 | -1.697% | 2 | 693 | +30.070% |
| 2026-04-17 | 290.56 | 294.00 | 288.80 | 288.80 | +11.873% | 6 | 691 | +27.864% |
| 2026-04-16 | 258.15 | 258.15 | 258.15 | 258.15 | +32.971% | 1 | 690 | +43.045% |
| 2026-04-14 | 192.81 | 194.14 | 192.81 | 194.14 | +9.578% | 152 | 690 | +90.208% |
| 2026-04-13 | 158.90 | 177.17 | 158.40 | 177.17 | +7.051% | 11 | 617 | +108.427% |
| 2026-04-10 | 161.76 | 165.70 | 161.76 | 165.50 | +8.839% | 13 | 612 | +123.124% |
| 2026-04-08 | 148.74 | 152.06 | 148.74 | 152.06 | +33.176% | 153 | 610 | +142.845% |
| 2026-04-07 | 114.18 | 114.18 | 114.18 | 114.18 | +0.706% | 1 | 584 | +223.410% |
| 2026-04-02 | 111.84 | 113.42 | 111.24 | 113.38 | +8.074% | 158 | 537 | +225.692% |
| 2026-03-31 | 95.93 | 104.91 | 94.72 | 104.91 | -15.197% | 34 | 537 | +251.987% |
| 2026-03-26 | 123.86 | 123.86 | 123.71 | 123.71 | -6.088% | 2 | 566 | +198.496% |
| 2026-03-25 | 130.27 | 131.73 | 130.20 | 131.73 | -3.889% | 72 | 566 | +180.323% |
| 2026-03-19 | 137.00 | 137.06 | 137.00 | 137.06 | -13.341% | 4 | 386 | +169.422% |
| 2026-03-18 | 158.53 | 158.53 | 157.45 | 158.16 | -17.625% | 3 | 386 | +133.479% |
| 2026-03-10 | 192.00 | 192.00 | 192.00 | 192.00 | +5.379% | 2 | 186 | +92.328% |
| 2026-03-06 | 182.20 | 182.20 | 182.20 | 182.20 | -24.304% | 25 | 186 | +102.673% |
| 2026-02-25 | 240.70 | 240.90 | 240.70 | 240.70 | +3.678% | 10 | 91 | +53.415% |
| 2026-02-20 | 232.16 | 232.16 | 232.16 | 232.16 | +9.252% | 6 | 91 | +59.058% |
| 2026-02-19 | 212.50 | 212.50 | 212.50 | 212.50 | -0.094% | 2 | 85 | +73.774% |
| 2026-02-18 | 212.70 | 212.70 | 212.70 | 212.70 | -9.873% | 77 | 83 | +73.611% |
| 2026-02-12 | 236.00 | 236.00 | 236.00 | 236.00 | -4.357% | 2 | 10 | +56.470% |
| 2026-02-06 | 246.75 | 246.75 | 246.75 | 246.75 | +15.796% | 8 | 8 | +49.653% |
| 2026-01-20 | 213.09 | 213.09 | 213.09 | 213.09 | 0.000% | 4 | 2 | +73.293% |