SPX270219C07650000
SPX Feb 19 2027 7650.00 Call
optionOPRA
EODOct 26, 2026
328.60USD+1.108%(+3.60)3Vol728OI
SPX270219C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 338.84 | 338.84 | 328.60 | 328.60 | +1.108% | 3 | 725 | 0.000% |
| 2026-10-22 | 325.00 | 325.00 | 325.00 | 325.00 | -17.458% | 1 | 724 | +1.108% |
| 2026-10-21 | 393.74 | 393.74 | 393.74 | 393.74 | +9.873% | 8 | 717 | -16.544% |
| 2026-10-19 | 346.78 | 358.41 | 345.00 | 358.36 | +8.184% | 10 | 716 | -8.304% |
| 2026-10-16 | 354.85 | 354.85 | 331.25 | 331.25 | -23.290% | 5 | 711 | -0.800% |
| 2026-10-12 | 431.82 | 431.82 | 431.82 | 431.82 | -1.307% | 1 | 711 | -23.903% |
| 2026-10-09 | 436.52 | 437.54 | 436.52 | 437.54 | -0.071% | 2 | 711 | -24.898% |
| 2026-10-07 | 437.85 | 437.85 | 437.85 | 437.85 | +12.529% | 1 | 711 | -24.951% |
| 2026-09-30 | 389.10 | 389.10 | 389.10 | 389.10 | -3.519% | 12 | 711 | -15.549% |
| 2026-09-25 | 403.29 | 403.29 | 403.29 | 403.29 | +1.970% | 400 | 312 | -18.520% |
| 2026-09-24 | 395.50 | 395.50 | 395.50 | 395.50 | -3.558% | 2 | 314 | -16.915% |
| 2026-09-21 | 410.09 | 410.09 | 410.09 | 410.09 | +14.871% | 1 | 314 | -19.871% |
| 2026-09-18 | 357.00 | 357.00 | 357.00 | 357.00 | +8.175% | 1 | 314 | -7.955% |
| 2026-09-15 | 330.66 | 330.66 | 330.02 | 330.02 | -7.337% | 104 | 273 | -0.430% |
| 2026-09-14 | 356.28 | 356.28 | 356.15 | 356.15 | -4.517% | 13 | 273 | -7.736% |
| 2026-09-09 | 373.00 | 373.00 | 373.00 | 373.00 | -4.932% | 2 | 271 | -11.903% |
| 2026-09-01 | 392.35 | 392.35 | 392.35 | 392.35 | -3.925% | 3 | 273 | -16.248% |
| 2026-08-31 | 403.98 | 408.61 | 403.98 | 408.38 | -6.709% | 8 | 273 | -19.536% |
| 2026-08-28 | 467.49 | 467.49 | 437.75 | 437.75 | +4.276% | 5 | 275 | -24.934% |
| 2026-08-25 | 419.80 | 419.80 | 419.80 | 419.80 | +1.499% | 3 | 275 | -21.725% |
| 2026-08-24 | 411.20 | 420.30 | 407.60 | 413.60 | -20.196% | 14 | 272 | -20.551% |
| 2026-08-14 | 518.27 | 518.27 | 518.27 | 518.27 | +3.716% | 9 | 263 | -36.597% |
| 2026-08-12 | 499.70 | 499.70 | 499.70 | 499.70 | -3.283% | 1 | 264 | -34.241% |
| 2026-08-10 | 516.66 | 516.66 | 516.66 | 516.66 | +8.442% | 1 | 264 | -36.399% |
| 2026-08-06 | 476.44 | 476.44 | 476.44 | 476.44 | -13.138% | 1 | 263 | -31.030% |
| 2026-08-05 | 548.50 | 548.50 | 548.50 | 548.50 | +6.691% | 2 | 263 | -40.091% |
| 2026-08-04 | 456.80 | 514.10 | 456.80 | 514.10 | +24.766% | 6 | 263 | -36.082% |
| 2026-08-03 | 412.05 | 412.05 | 412.05 | 412.05 | +18.415% | 1 | 262 | -20.252% |
| 2026-07-31 | 347.97 | 347.97 | 347.97 | 347.97 | +14.804% | 1 | 262 | -5.567% |
| 2026-07-30 | 302.60 | 304.20 | 302.60 | 303.10 | +1.674% | 20 | 243 | +8.413% |
| 2026-07-29 | 298.55 | 298.55 | 298.11 | 298.11 | -6.012% | 4 | 241 | +10.228% |
| 2026-07-27 | 317.18 | 317.18 | 317.18 | 317.18 | -1.893% | 2 | 241 | +3.600% |
| 2026-07-23 | 315.60 | 323.60 | 315.60 | 323.30 | -8.621% | 16 | 240 | +1.639% |
| 2026-07-20 | 353.80 | 353.80 | 353.80 | 353.80 | -6.511% | 1 | 239 | -7.123% |
| 2026-07-17 | 378.44 | 378.44 | 378.44 | 378.44 | -11.862% | 4 | 235 | -13.170% |
| 2026-07-10 | 429.99 | 429.99 | 429.37 | 429.37 | +13.159% | 4 | 235 | -23.469% |
| 2026-06-24 | 361.60 | 379.44 | 357.20 | 379.44 | +1.838% | 10 | 235 | -13.399% |
| 2026-06-23 | 371.86 | 372.59 | 371.86 | 372.59 | -12.332% | 2 | 235 | -11.807% |
| 2026-06-18 | 425.00 | 425.00 | 425.00 | 425.00 | +7.731% | 1 | 235 | -22.682% |
| 2026-06-17 | 394.50 | 394.50 | 394.50 | 394.50 | -14.776% | 1 | 235 | -16.705% |
| 2026-06-05 | 456.54 | 462.90 | 456.54 | 462.90 | -9.501% | 7 | 235 | -29.013% |
| 2026-06-04 | 511.50 | 511.50 | 511.50 | 511.50 | +16.531% | 1 | 235 | -35.758% |
| 2026-05-15 | 438.94 | 438.94 | 438.94 | 438.94 | +7.983% | 6 | 235 | -25.138% |
| 2026-05-08 | 410.80 | 410.80 | 406.26 | 406.49 | +26.043% | 7 | 127 | -19.162% |
| 2026-05-05 | 322.50 | 322.50 | 322.50 | 322.50 | +20.246% | 1 | 126 | +1.891% |
| 2026-04-21 | 268.00 | 269.00 | 268.00 | 268.20 | +1.208% | 7 | 126 | +22.521% |
| 2026-04-17 | 250.00 | 265.00 | 250.00 | 265.00 | +26.311% | 2 | 119 | +24.000% |
| 2026-04-15 | 211.77 | 211.77 | 209.80 | 209.80 | +12.668% | 3 | 119 | +56.625% |
| 2026-04-14 | 169.87 | 187.15 | 169.73 | 186.21 | +22.305% | 176 | 118 | +76.467% |
| 2026-04-13 | 145.80 | 152.43 | 145.80 | 152.25 | +2.594% | 6 | 53 | +115.829% |
| 2026-04-10 | 148.40 | 148.40 | 148.40 | 148.40 | +2.225% | 2 | 51 | +121.429% |
| 2026-04-09 | 145.09 | 145.17 | 145.09 | 145.17 | +55.129% | 2 | 51 | +126.355% |
| 2026-03-31 | 93.83 | 93.83 | 93.58 | 93.58 | -17.405% | 2 | 52 | +251.143% |
| 2026-03-20 | 115.65 | 115.65 | 112.87 | 113.30 | -4.870% | 14 | 63 | +190.026% |
| 2026-03-19 | 120.72 | 125.11 | 119.10 | 119.10 | -18.167% | 51 | 56 | +175.903% |
| 2026-03-16 | 145.41 | 145.54 | 145.07 | 145.54 | -15.305% | 4 | 37 | +125.780% |
| 2026-03-03 | 171.02 | 171.84 | 171.02 | 171.84 | -6.405% | 8 | 35 | +91.224% |
| 2026-03-02 | 185.50 | 185.50 | 183.60 | 183.60 | -3.445% | 3 | 35 | +78.976% |
| 2026-02-27 | 190.11 | 190.15 | 190.11 | 190.15 | -15.639% | 36 | 33 | +72.811% |
| 2026-02-09 | 225.40 | 225.40 | 225.40 | 225.40 | -5.095% | 2 | 2 | +45.785% |
| 2026-01-30 | 237.50 | 237.50 | 237.50 | 237.50 | +5.042% | 2 | 2 | +38.358% |
| 2026-01-29 | 226.10 | 226.10 | 226.10 | 226.10 | 0.000% | 1 | 1 | +45.334% |