SPX270219C07675000
SPX Feb 19 2027 7675.00 Call
optionOPRA
EODOct 27, 2026
316.24USD+0.362%(+1.14)4Vol254OI
SPX270219C07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 316.06 | 316.24 | 316.06 | 316.24 | +0.362% | 4 | 252 | 0.000% |
| 2026-10-26 | 316.99 | 316.99 | 315.10 | 315.10 | +7.177% | 4 | 250 | +0.362% |
| 2026-10-23 | 294.78 | 294.78 | 294.00 | 294.00 | -3.448% | 80 | 171 | +7.565% |
| 2026-10-22 | 304.50 | 304.50 | 304.50 | 304.50 | -11.310% | 1 | 170 | +3.856% |
| 2026-10-20 | 360.39 | 360.39 | 338.93 | 343.33 | +2.346% | 43 | 176 | -7.890% |
| 2026-10-19 | 335.14 | 335.46 | 335.14 | 335.46 | +0.078% | 2 | 176 | -5.729% |
| 2026-09-29 | 335.20 | 335.20 | 335.20 | 335.20 | -10.993% | 10 | 171 | -5.656% |
| 2026-09-24 | 359.00 | 376.60 | 359.00 | 376.60 | -12.792% | 2 | 171 | -16.028% |
| 2026-09-21 | 388.44 | 431.84 | 388.44 | 431.84 | +21.748% | 6 | 172 | -26.769% |
| 2026-09-14 | 339.80 | 354.70 | 339.80 | 354.70 | -8.066% | 7 | 172 | -10.843% |
| 2026-09-08 | 385.84 | 385.84 | 385.82 | 385.82 | -8.132% | 2 | 185 | -18.034% |
| 2026-08-28 | 419.97 | 419.97 | 419.97 | 419.97 | +4.861% | 4 | 181 | -24.699% |
| 2026-08-20 | 400.50 | 400.50 | 400.50 | 400.50 | -10.645% | 1 | 180 | -21.039% |
| 2026-08-19 | 448.21 | 448.21 | 448.21 | 448.21 | -5.807% | 24 | 166 | -29.444% |
| 2026-08-12 | 477.58 | 477.58 | 475.84 | 475.84 | -4.035% | 8 | 167 | -33.541% |
| 2026-08-11 | 495.85 | 495.85 | 495.85 | 495.85 | +7.829% | 1 | 168 | -36.223% |
| 2026-08-06 | 458.94 | 459.85 | 458.94 | 459.85 | -5.143% | 4 | 166 | -31.230% |
| 2026-08-05 | 484.78 | 484.78 | 484.78 | 484.78 | +7.866% | 1 | 166 | -34.766% |
| 2026-08-04 | 449.43 | 449.43 | 449.43 | 449.43 | +14.621% | 1 | 165 | -29.635% |
| 2026-08-03 | 392.10 | 392.10 | 392.10 | 392.10 | +35.300% | 1 | 165 | -19.347% |
| 2026-07-30 | 289.90 | 289.90 | 289.80 | 289.80 | +6.701% | 2 | 163 | +9.124% |
| 2026-07-29 | 271.60 | 271.60 | 271.60 | 271.60 | -6.657% | 1 | 162 | +16.436% |
| 2026-07-27 | 291.13 | 291.13 | 290.97 | 290.97 | -6.048% | 2 | 163 | +8.685% |
| 2026-07-23 | 301.20 | 309.70 | 301.20 | 309.70 | -8.831% | 28 | 135 | +2.112% |
| 2026-07-20 | 339.70 | 339.70 | 339.70 | 339.70 | -5.125% | 1 | 134 | -6.906% |
| 2026-07-17 | 355.74 | 358.05 | 355.74 | 358.05 | -3.517% | 3 | 133 | -11.677% |
| 2026-07-02 | 371.10 | 371.10 | 371.10 | 371.10 | +6.442% | 1 | 132 | -14.783% |
| 2026-06-23 | 348.64 | 348.64 | 348.64 | 348.64 | -20.046% | 1 | 131 | -9.293% |
| 2026-06-16 | 436.05 | 436.05 | 436.05 | 436.05 | +35.000% | 1 | 130 | -27.476% |
| 2026-06-09 | 323.00 | 323.00 | 323.00 | 323.00 | -21.004% | 1 | 131 | -2.093% |
| 2026-05-21 | 409.37 | 409.37 | 408.88 | 408.88 | +1.005% | 2 | 131 | -22.657% |
| 2026-05-12 | 400.98 | 405.47 | 400.98 | 404.81 | -0.852% | 4 | 131 | -21.879% |
| 2026-05-11 | 408.60 | 410.95 | 408.29 | 408.29 | +3.176% | 7 | 133 | -22.545% |
| 2026-05-08 | 396.09 | 396.09 | 395.72 | 395.72 | +10.296% | 2 | 133 | -20.085% |
| 2026-05-06 | 345.40 | 360.95 | 345.40 | 358.78 | +17.287% | 61 | 152 | -11.857% |
| 2026-05-01 | 305.90 | 305.90 | 305.90 | 305.90 | +12.175% | 1 | 151 | +3.380% |
| 2026-04-30 | 272.70 | 272.70 | 272.70 | 272.70 | +9.831% | 2 | 151 | +15.966% |
| 2026-04-29 | 248.29 | 248.29 | 248.29 | 248.29 | -4.135% | 2 | 151 | +27.367% |
| 2026-04-17 | 259.00 | 259.00 | 259.00 | 259.00 | +14.780% | 10 | 151 | +22.100% |
| 2026-04-16 | 212.33 | 226.48 | 212.33 | 225.65 | +12.297% | 62 | 151 | +40.146% |
| 2026-04-15 | 200.94 | 201.01 | 200.71 | 200.94 | +11.078% | 4 | 91 | +57.380% |
| 2026-04-14 | 181.20 | 181.20 | 180.90 | 180.90 | +19.698% | 7 | 91 | +74.815% |
| 2026-04-13 | 142.83 | 151.33 | 142.75 | 151.13 | +20.106% | 116 | 94 | +109.250% |
| 2026-04-08 | 125.83 | 125.83 | 125.83 | 125.83 | +31.169% | 2 | 38 | +151.323% |
| 2026-04-07 | 95.93 | 95.93 | 95.93 | 95.93 | -46.509% | 2 | 36 | +229.657% |
| 2026-02-27 | 182.06 | 182.06 | 179.34 | 179.34 | -26.530% | 68 | 36 | +76.335% |
| 2026-01-27 | 244.10 | 244.10 | 244.10 | 244.10 | 0.000% | 2 | 2 | +29.553% |