Dark

SPX20270219C7700
SPX Feb 19 2027 7700.00 Call (SPX270219C07700000)
option OPRA

EOD

Sep 10, 2026

319.19-12.689%(-46.39)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	317.0600	322.4200	315.7300	319.1900	-12.689%	20	1,042	0.000%
2026-09-08	373.4100	373.4100	365.5800	365.5800	-4.458%	8	1,112	-12.689%
2026-09-03	382.4300	382.6400	382.4300	382.6400	+6.511%	15	1,108	-16.582%
2026-09-02	369.0700	369.0700	358.2400	359.2500	+4.540%	26	1,123	-11.151%
2026-09-01	344.5700	360.0500	343.6500	343.6500	-7.382%	40	1,110	-7.118%
2026-08-31	377.3800	379.4600	371.0400	371.0400	-7.386%	30	1,096	-13.974%
2026-08-28	433.4100	433.4100	400.6300	400.6300	-2.594%	6	1,079	-20.328%
2026-08-27	403.4000	425.7000	403.4000	411.3000	+3.785%	16	1,076	-22.395%
2026-08-26	392.8800	397.3000	382.6000	396.3000	+1.459%	86	1,069	-19.457%
2026-08-25	391.5000	391.5000	383.4000	390.6000	+2.928%	9	1,067	-18.282%
2026-08-24	381.0000	381.0000	379.4900	379.4900	-1.849%	11	1,063	-15.890%
2026-08-20	407.2000	416.2000	386.6400	386.6400	-8.594%	10	1,052	-17.445%
2026-08-19	431.8900	431.8900	422.9900	422.9900	-1.057%	3	1,052	-24.540%
2026-08-18	427.4600	427.8100	427.4600	427.5100	-12.352%	4	1,050	-25.337%
2026-08-14	487.7800	487.7800	487.7600	487.7600	+5.439%	2	1,050	-34.560%
2026-08-12	462.6000	462.6000	462.6000	462.6000	+2.409%	1	1,049	-31.001%
2026-08-11	451.7800	451.7800	451.7200	451.7200	-2.026%	2	1,049	-29.339%
2026-08-06	459.9000	461.0600	459.9000	461.0600	-2.125%	4	1,049	-30.770%
2026-08-05	471.0700	471.0700	471.0700	471.0700	-1.721%	1	1,049	-32.241%
2026-08-04	420.3800	479.3200	420.3800	479.3200	+42.172%	23	1,049	-33.408%
2026-08-03	337.1400	337.1400	337.1400	337.1400	+13.573%	1	1,029	-5.324%
2026-07-31	296.8500	296.8500	296.8500	296.8500	+7.321%	4	1,030	+7.526%
2026-07-30	275.8000	277.2000	275.8000	276.6000	+2.172%	6	1,030	+15.398%
2026-07-29	264.9400	270.7200	258.9000	270.7200	-9.121%	5	1,030	+17.904%
2026-07-28	297.8900	297.8900	297.8900	297.8900	+0.673%	10	1,027	+7.150%
2026-07-23	300.2000	300.5000	288.1000	295.9000	-16.028%	9	1,027	+7.871%
2026-07-22	352.3800	352.3800	352.3800	352.3800	+1.119%	1	1,022	-9.419%
2026-07-21	350.7400	350.7400	348.4800	348.4800	-14.148%	102	1,022	-8.405%
2026-07-10	405.9100	405.9100	405.9100	405.9100	+5.844%	1	924	-21.364%
2026-07-09	383.5000	383.5000	383.5000	383.5000	+14.577%	1	924	-16.769%
2026-07-08	335.4300	335.4300	334.7100	334.7100	-6.312%	2	923	-4.637%
2026-07-07	358.1800	358.1800	357.2600	357.2600	-3.691%	2	923	-10.656%
2026-07-01	376.5700	376.5700	370.9500	370.9500	+16.479%	11	923	-13.953%
2026-06-26	319.3200	319.3200	318.4700	318.4700	-9.076%	2	923	+0.226%
2026-06-24	350.6600	350.6600	350.2600	350.2600	+12.733%	2	922	-8.871%
2026-06-09	372.6800	372.9200	306.8300	310.7000	-16.903%	53	921	+2.733%
2026-06-08	382.4000	385.8000	373.9000	373.9000	-0.056%	6	913	-14.632%
2026-06-05	376.8300	376.8300	374.1100	374.1100	-22.093%	2	913	-14.680%
2026-06-04	480.2000	480.2000	480.2000	480.2000	+1.319%	1	913	-33.530%
2026-06-03	473.9500	473.9500	473.9500	473.9500	-3.954%	1	914	-32.653%
2026-06-02	493.4600	493.4600	493.4600	493.4600	+15.619%	1	914	-35.316%
2026-05-22	426.8000	426.8000	426.8000	426.8000	+9.078%	1	914	-25.213%
2026-05-20	391.1800	391.2800	391.1800	391.2800	+5.087%	30	914	-18.424%
2026-05-18	372.9300	372.9300	372.3400	372.3400	-5.720%	2	884	-14.275%
2026-05-11	394.9300	394.9300	394.9300	394.9300	+34.239%	1	884	-19.178%
2026-05-05	294.2000	294.2000	294.2000	294.2000	+0.136%	1	884	+8.494%
2026-05-01	293.8000	293.8000	293.8000	293.8000	+12.481%	1	883	+8.642%
2026-04-30	261.2000	261.2000	261.2000	261.2000	+1.287%	2	883	+22.201%
2026-04-24	257.8800	257.8800	257.8800	257.8800	+9.197%	1	883	+23.775%
2026-04-20	235.9800	236.1600	235.9800	236.1600	+14.641%	4	882	+35.158%
2026-04-16	206.0000	206.0000	206.0000	206.0000	+8.364%	1	882	+54.947%
2026-04-15	191.0300	191.0300	190.0200	190.1000	+11.111%	4	883	+67.906%
2026-04-14	169.1000	171.0900	168.7000	171.0900	+28.061%	7	882	+86.563%
2026-04-10	133.6000	133.6000	133.6000	133.6000	+60.848%	3	882	+138.915%
2026-04-02	82.9800	83.0600	82.9800	83.0600	-14.283%	2	881	+284.288%
2026-04-01	96.9000	96.9000	96.9000	96.9000	+17.626%	1	881	+229.401%
2026-03-31	76.4000	82.4100	76.4000	82.3800	+19.565%	3	880	+287.461%
2026-03-30	68.9000	68.9000	68.9000	68.9000	-11.303%	5	879	+363.266%
2026-03-27	75.8400	77.6800	75.6200	77.6800	-8.310%	23	879	+310.904%
2026-03-26	85.8200	85.8200	84.7200	84.7200	-15.651%	4	879	+276.759%
2026-03-24	100.0900	100.4400	100.0900	100.4400	-11.647%	4	879	+217.792%
2026-03-23	113.6700	113.6800	113.6700	113.6800	-15.593%	4	879	+180.779%
2026-03-16	135.7500	135.7500	134.3800	134.6800	-13.389%	48	877	+136.999%
2026-03-11	155.5000	155.5000	155.5000	155.5000	-10.069%	2	853	+105.267%
2026-03-02	172.6200	172.9100	172.6200	172.9100	+0.174%	265	851	+84.599%
2026-02-27	174.9300	174.9300	172.6100	172.6100	-15.387%	18	725	+84.920%
2026-02-25	196.5000	204.0000	196.5000	204.0000	+6.527%	110	295	+56.466%
2026-02-20	191.5000	191.5000	191.5000	191.5000	+18.657%	1	295	+66.679%
2026-02-17	161.3900	161.3900	161.3900	161.3900	-7.188%	1	300	+97.776%
2026-02-13	173.3400	174.8600	173.3400	173.8900	-22.774%	3	298	+83.559%
2026-02-10	225.1700	225.1700	225.1700	225.1700	+4.686%	63	99	+41.755%
2026-02-09	215.4600	215.4600	215.0900	215.0900	-8.120%	4	34	+48.398%
2026-01-27	234.1000	234.1000	234.1000	234.1000	+34.063%	1	3	+36.348%
2026-01-20	194.4700	195.1700	174.6200	174.6200	0.000%	6	2	+82.791%

.dark-mode .zmTbcy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zmTbcy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C7700SPX Feb 19 2027 7700.00 Call (SPX270219C07700000)option OPRA

SPX20270219C7700
SPX Feb 19 2027 7700.00 Call (SPX270219C07700000)
option OPRA