SPX270219C07700000
SPX Feb 19 2027 7700.00 Call
optionOPRA
EODOct 27, 2026
317.80USD+6.348%(+18.97)12Vol2,665OI
SPX270219C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 302.98 | 319.11 | 302.98 | 317.80 | +6.348% | 12 | 2,541 | 0.000% |
| 2026-10-26 | 305.48 | 305.48 | 294.20 | 298.83 | +9.198% | 415 | 2,133 | +6.348% |
| 2026-10-23 | 289.49 | 289.49 | 273.66 | 273.66 | -9.832% | 637 | 1,652 | +16.130% |
| 2026-10-22 | 313.00 | 313.00 | 303.50 | 303.50 | -14.627% | 3 | 1,649 | +4.712% |
| 2026-10-21 | 355.50 | 355.50 | 355.50 | 355.50 | +8.404% | 1 | 1,649 | -10.605% |
| 2026-10-20 | 326.92 | 327.94 | 326.21 | 327.94 | +2.168% | 200 | 1,541 | -3.092% |
| 2026-10-19 | 320.25 | 322.95 | 320.25 | 320.98 | +8.439% | 287 | 1,265 | -0.991% |
| 2026-10-16 | 319.00 | 319.00 | 296.00 | 296.00 | -12.710% | 117 | 1,282 | +7.365% |
| 2026-10-15 | 311.00 | 339.10 | 311.00 | 339.10 | -2.967% | 2 | 1,279 | -6.281% |
| 2026-10-14 | 353.30 | 353.30 | 349.47 | 349.47 | -8.961% | 3 | 1,277 | -9.062% |
| 2026-10-13 | 383.87 | 383.87 | 383.87 | 383.87 | -2.224% | 1 | 1,276 | -17.212% |
| 2026-10-12 | 393.15 | 393.15 | 392.60 | 392.60 | -2.445% | 2 | 1,275 | -19.052% |
| 2026-10-09 | 399.76 | 404.98 | 399.76 | 402.44 | +1.335% | 15 | 1,261 | -21.032% |
| 2026-10-07 | 392.94 | 398.98 | 382.61 | 397.14 | -7.991% | 17 | 1,249 | -19.978% |
| 2026-10-06 | 431.63 | 431.63 | 431.63 | 431.63 | +9.481% | 1 | 1,248 | -26.372% |
| 2026-10-05 | 358.93 | 396.47 | 358.93 | 394.25 | +22.950% | 5 | 1,246 | -19.391% |
| 2026-10-01 | 314.70 | 320.66 | 305.56 | 320.66 | -1.275% | 4 | 1,245 | -0.892% |
| 2026-09-30 | 346.99 | 346.99 | 324.80 | 324.80 | -2.295% | 27 | 1,260 | -2.155% |
| 2026-09-29 | 337.43 | 337.43 | 332.22 | 332.43 | -7.091% | 3 | 1,259 | -4.401% |
| 2026-09-24 | 353.88 | 358.46 | 353.88 | 357.80 | -9.596% | 46 | 1,240 | -11.179% |
| 2026-09-22 | 400.55 | 400.55 | 395.78 | 395.78 | -2.264% | 16 | 1,234 | -19.703% |
| 2026-09-21 | 363.60 | 407.65 | 363.60 | 404.95 | +24.784% | 3 | 1,235 | -21.521% |
| 2026-09-18 | 314.58 | 324.75 | 314.58 | 324.52 | -0.512% | 24 | 1,233 | -2.071% |
| 2026-09-17 | 316.69 | 327.30 | 316.69 | 326.19 | +16.927% | 91 | 1,242 | -2.572% |
| 2026-09-16 | 269.45 | 279.77 | 269.45 | 278.97 | -7.641% | 118 | 1,193 | +13.919% |
| 2026-09-15 | 302.35 | 302.57 | 302.05 | 302.05 | -14.817% | 100 | 1,193 | +5.214% |
| 2026-09-11 | 357.33 | 357.33 | 354.59 | 354.59 | +11.091% | 154 | 1,042 | -10.375% |
| 2026-09-10 | 317.06 | 322.42 | 315.73 | 319.19 | -12.689% | 20 | 1,048 | -0.435% |
| 2026-09-08 | 373.41 | 373.41 | 365.58 | 365.58 | -4.458% | 8 | 1,108 | -13.070% |
| 2026-09-03 | 382.43 | 382.64 | 382.43 | 382.64 | +6.511% | 15 | 1,123 | -16.945% |
| 2026-09-02 | 369.07 | 369.07 | 358.24 | 359.25 | +4.540% | 26 | 1,110 | -11.538% |
| 2026-09-01 | 344.57 | 360.05 | 343.65 | 343.65 | -7.382% | 40 | 1,096 | -7.522% |
| 2026-08-31 | 377.38 | 379.46 | 371.04 | 371.04 | -7.386% | 30 | 1,079 | -14.349% |
| 2026-08-28 | 433.41 | 433.41 | 400.63 | 400.63 | -2.594% | 6 | 1,076 | -20.675% |
| 2026-08-27 | 403.40 | 425.70 | 403.40 | 411.30 | +3.785% | 16 | 1,069 | -22.733% |
| 2026-08-26 | 392.88 | 397.30 | 382.60 | 396.30 | +1.459% | 86 | 1,067 | -19.808% |
| 2026-08-25 | 391.50 | 391.50 | 383.40 | 390.60 | +2.928% | 9 | 1,063 | -18.638% |
| 2026-08-24 | 381.00 | 381.00 | 379.49 | 379.49 | -1.849% | 11 | 1,052 | -16.256% |
| 2026-08-20 | 407.20 | 416.20 | 386.64 | 386.64 | -8.594% | 10 | 1,052 | -17.805% |
| 2026-08-19 | 431.89 | 431.89 | 422.99 | 422.99 | -1.057% | 3 | 1,050 | -24.868% |
| 2026-08-18 | 427.46 | 427.81 | 427.46 | 427.51 | -12.352% | 4 | 1,050 | -25.663% |
| 2026-08-14 | 487.78 | 487.78 | 487.76 | 487.76 | +5.439% | 2 | 1,049 | -34.845% |
| 2026-08-12 | 462.60 | 462.60 | 462.60 | 462.60 | +2.409% | 1 | 1,049 | -31.301% |
| 2026-08-11 | 451.78 | 451.78 | 451.72 | 451.72 | -2.026% | 2 | 1,049 | -29.647% |
| 2026-08-06 | 459.90 | 461.06 | 459.90 | 461.06 | -2.125% | 4 | 1,049 | -31.072% |
| 2026-08-05 | 471.07 | 471.07 | 471.07 | 471.07 | -1.721% | 1 | 1,049 | -32.537% |
| 2026-08-04 | 420.38 | 479.32 | 420.38 | 479.32 | +42.172% | 23 | 1,029 | -33.698% |
| 2026-08-03 | 337.14 | 337.14 | 337.14 | 337.14 | +13.573% | 1 | 1,030 | -5.736% |
| 2026-07-31 | 296.85 | 296.85 | 296.85 | 296.85 | +7.321% | 4 | 1,030 | +7.057% |
| 2026-07-30 | 275.80 | 277.20 | 275.80 | 276.60 | +2.172% | 6 | 1,030 | +14.895% |
| 2026-07-29 | 264.94 | 270.72 | 258.90 | 270.72 | -9.121% | 5 | 1,027 | +17.391% |
| 2026-07-28 | 297.89 | 297.89 | 297.89 | 297.89 | +0.673% | 10 | 1,027 | +6.684% |
| 2026-07-23 | 300.20 | 300.50 | 288.10 | 295.90 | -16.028% | 9 | 1,022 | +7.401% |
| 2026-07-22 | 352.38 | 352.38 | 352.38 | 352.38 | +1.119% | 1 | 1,022 | -9.813% |
| 2026-07-21 | 350.74 | 350.74 | 348.48 | 348.48 | -14.148% | 102 | 924 | -8.804% |
| 2026-07-10 | 405.91 | 405.91 | 405.91 | 405.91 | +5.844% | 1 | 924 | -21.707% |
| 2026-07-09 | 383.50 | 383.50 | 383.50 | 383.50 | +14.577% | 1 | 923 | -17.132% |
| 2026-07-08 | 335.43 | 335.43 | 334.71 | 334.71 | -6.312% | 2 | 923 | -5.052% |
| 2026-07-07 | 358.18 | 358.18 | 357.26 | 357.26 | -3.691% | 2 | 923 | -11.045% |
| 2026-07-01 | 376.57 | 376.57 | 370.95 | 370.95 | +16.479% | 11 | 923 | -14.328% |
| 2026-06-26 | 319.32 | 319.32 | 318.47 | 318.47 | -9.076% | 2 | 922 | -0.210% |
| 2026-06-24 | 350.66 | 350.66 | 350.26 | 350.26 | +12.733% | 2 | 921 | -9.267% |
| 2026-06-09 | 372.68 | 372.92 | 306.83 | 310.70 | -16.903% | 53 | 913 | +2.285% |
| 2026-06-08 | 382.40 | 385.80 | 373.90 | 373.90 | -0.056% | 6 | 913 | -15.004% |
| 2026-06-05 | 376.83 | 376.83 | 374.11 | 374.11 | -22.093% | 2 | 913 | -15.052% |
| 2026-06-04 | 480.20 | 480.20 | 480.20 | 480.20 | +1.319% | 1 | 913 | -33.819% |
| 2026-06-03 | 473.95 | 473.95 | 473.95 | 473.95 | -3.954% | 1 | 914 | -32.947% |
| 2026-06-02 | 493.46 | 493.46 | 493.46 | 493.46 | +15.619% | 1 | 914 | -35.598% |
| 2026-05-22 | 426.80 | 426.80 | 426.80 | 426.80 | +9.078% | 1 | 914 | -25.539% |
| 2026-05-20 | 391.18 | 391.28 | 391.18 | 391.28 | +5.087% | 30 | 884 | -18.779% |
| 2026-05-18 | 372.93 | 372.93 | 372.34 | 372.34 | -5.720% | 2 | 884 | -14.648% |
| 2026-05-11 | 394.93 | 394.93 | 394.93 | 394.93 | +34.239% | 1 | 884 | -19.530% |
| 2026-05-05 | 294.20 | 294.20 | 294.20 | 294.20 | +0.136% | 1 | 884 | +8.022% |
| 2026-05-01 | 293.80 | 293.80 | 293.80 | 293.80 | +12.481% | 1 | 883 | +8.169% |
| 2026-04-30 | 261.20 | 261.20 | 261.20 | 261.20 | +1.287% | 2 | 883 | +21.669% |
| 2026-04-24 | 257.88 | 257.88 | 257.88 | 257.88 | +9.197% | 1 | 883 | +23.236% |
| 2026-04-20 | 235.98 | 236.16 | 235.98 | 236.16 | +14.641% | 4 | 882 | +34.570% |
| 2026-04-16 | 206.00 | 206.00 | 206.00 | 206.00 | +8.364% | 1 | 882 | +54.272% |
| 2026-04-15 | 191.03 | 191.03 | 190.02 | 190.10 | +11.111% | 4 | 883 | +67.175% |
| 2026-04-14 | 169.10 | 171.09 | 168.70 | 171.09 | +28.061% | 7 | 882 | +85.750% |
| 2026-04-10 | 133.60 | 133.60 | 133.60 | 133.60 | +60.848% | 3 | 882 | +137.874% |
| 2026-04-02 | 82.98 | 83.06 | 82.98 | 83.06 | -14.283% | 2 | 881 | +282.615% |
| 2026-04-01 | 96.90 | 96.90 | 96.90 | 96.90 | +17.626% | 1 | 881 | +227.967% |
| 2026-03-31 | 76.40 | 82.41 | 76.40 | 82.38 | +19.565% | 3 | 880 | +285.773% |
| 2026-03-30 | 68.90 | 68.90 | 68.90 | 68.90 | -11.303% | 5 | 879 | +361.248% |
| 2026-03-27 | 75.84 | 77.68 | 75.62 | 77.68 | -8.310% | 23 | 879 | +309.114% |
| 2026-03-26 | 85.82 | 85.82 | 84.72 | 84.72 | -15.651% | 4 | 879 | +275.118% |
| 2026-03-24 | 100.09 | 100.44 | 100.09 | 100.44 | -11.647% | 4 | 879 | +216.408% |
| 2026-03-23 | 113.67 | 113.68 | 113.67 | 113.68 | -15.593% | 4 | 879 | +179.557% |
| 2026-03-16 | 135.75 | 135.75 | 134.38 | 134.68 | -13.389% | 48 | 877 | +135.967% |
| 2026-03-11 | 155.50 | 155.50 | 155.50 | 155.50 | -10.069% | 2 | 853 | +104.373% |
| 2026-03-02 | 172.62 | 172.91 | 172.62 | 172.91 | +0.174% | 265 | 851 | +83.795% |
| 2026-02-27 | 174.93 | 174.93 | 172.61 | 172.61 | -15.387% | 18 | 725 | +84.114% |
| 2026-02-25 | 196.50 | 204.00 | 196.50 | 204.00 | +6.527% | 110 | 295 | +55.784% |
| 2026-02-20 | 191.50 | 191.50 | 191.50 | 191.50 | +18.657% | 1 | 295 | +65.953% |
| 2026-02-17 | 161.39 | 161.39 | 161.39 | 161.39 | -7.188% | 1 | 300 | +96.914% |
| 2026-02-13 | 173.34 | 174.86 | 173.34 | 173.89 | -22.774% | 3 | 298 | +82.759% |
| 2026-02-10 | 225.17 | 225.17 | 225.17 | 225.17 | +4.686% | 63 | 99 | +41.138% |
| 2026-02-09 | 215.46 | 215.46 | 215.09 | 215.09 | -8.120% | 4 | 34 | +47.752% |
| 2026-01-27 | 234.10 | 234.10 | 234.10 | 234.10 | +34.063% | 1 | 3 | +35.754% |
| 2026-01-20 | 194.47 | 195.17 | 174.62 | 174.62 | 0.000% | 6 | 2 | +81.995% |