SPX270219C07725000
SPX Feb 19 2027 7725.00 Call
optionOPRA
EODOct 27, 2026
285.64USD+9.044%(+23.69)1Vol436OI
SPX270219C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 285.64 | 285.64 | 285.64 | 285.64 | +9.044% | 1 | 436 | 0.000% |
| 2026-10-23 | 264.01 | 264.01 | 261.95 | 261.95 | -31.371% | 10 | 436 | +9.044% |
| 2026-10-09 | 372.72 | 381.69 | 372.72 | 381.69 | +2.826% | 5 | 434 | -25.164% |
| 2026-10-08 | 375.90 | 375.90 | 371.20 | 371.20 | +9.751% | 2 | 434 | -23.050% |
| 2026-10-02 | 340.29 | 340.29 | 338.22 | 338.22 | +8.265% | 2 | 435 | -15.546% |
| 2026-09-29 | 313.60 | 313.60 | 312.40 | 312.40 | -10.954% | 28 | 407 | -8.566% |
| 2026-09-25 | 350.00 | 351.17 | 350.00 | 350.83 | +6.980% | 179 | 283 | -18.582% |
| 2026-09-24 | 327.94 | 327.94 | 327.94 | 327.94 | -8.317% | 1 | 282 | -12.899% |
| 2026-09-21 | 357.69 | 357.69 | 357.69 | 357.69 | +24.544% | 1 | 282 | -20.143% |
| 2026-09-15 | 287.70 | 287.82 | 286.20 | 287.20 | -14.575% | 102 | 309 | -0.543% |
| 2026-09-11 | 341.30 | 341.30 | 336.20 | 336.20 | +11.210% | 5 | 309 | -15.039% |
| 2026-09-10 | 302.31 | 302.31 | 302.31 | 302.31 | -14.311% | 1 | 310 | -5.514% |
| 2026-09-08 | 352.80 | 352.80 | 352.80 | 352.80 | -3.633% | 1 | 309 | -19.036% |
| 2026-09-04 | 367.30 | 367.30 | 366.10 | 366.10 | -4.788% | 4 | 311 | -21.978% |
| 2026-08-28 | 384.51 | 384.51 | 384.51 | 384.51 | -14.266% | 1 | 310 | -25.713% |
| 2026-08-17 | 448.49 | 448.49 | 448.49 | 448.49 | -8.190% | 2 | 312 | -36.311% |
| 2026-08-13 | 488.50 | 488.50 | 488.50 | 488.50 | +6.617% | 2 | 311 | -41.527% |
| 2026-08-07 | 458.18 | 458.18 | 458.18 | 458.18 | +0.394% | 50 | 311 | -37.658% |
| 2026-08-05 | 456.38 | 456.38 | 456.38 | 456.38 | -0.519% | 50 | 270 | -37.412% |
| 2026-08-04 | 432.79 | 458.76 | 432.79 | 458.76 | +25.003% | 7 | 277 | -37.737% |
| 2026-08-03 | 358.05 | 367.00 | 358.05 | 367.00 | +37.350% | 2 | 277 | -22.169% |
| 2026-07-30 | 263.00 | 267.20 | 263.00 | 267.20 | +8.003% | 12 | 268 | +6.901% |
| 2026-07-29 | 247.40 | 247.40 | 247.40 | 247.40 | -11.942% | 1 | 268 | +15.457% |
| 2026-07-28 | 284.72 | 285.54 | 280.95 | 280.95 | +5.819% | 3 | 269 | +1.669% |
| 2026-07-27 | 285.40 | 285.40 | 265.50 | 265.50 | -5.573% | 5 | 272 | +7.586% |
| 2026-07-23 | 292.20 | 292.20 | 275.30 | 281.17 | -9.910% | 6 | 273 | +1.590% |
| 2026-07-20 | 312.10 | 312.10 | 312.10 | 312.10 | -15.264% | 1 | 273 | -8.478% |
| 2026-07-14 | 369.65 | 370.40 | 367.43 | 368.32 | +2.311% | 37 | 274 | -22.448% |
| 2026-07-13 | 370.94 | 373.23 | 360.00 | 360.00 | +7.223% | 21 | 279 | -20.656% |
| 2026-07-08 | 335.75 | 335.75 | 335.75 | 335.75 | -2.259% | 1 | 278 | -14.925% |
| 2026-07-07 | 343.51 | 343.51 | 343.51 | 343.51 | +7.596% | 6 | 284 | -16.847% |
| 2026-06-29 | 319.26 | 319.26 | 319.26 | 319.26 | +2.020% | 1 | 284 | -10.531% |
| 2026-06-25 | 312.94 | 312.94 | 312.94 | 312.94 | +3.794% | 10 | 284 | -8.724% |
| 2026-06-24 | 301.50 | 301.50 | 301.50 | 301.50 | -16.250% | 1 | 284 | -5.260% |
| 2026-06-17 | 399.59 | 400.40 | 357.60 | 360.00 | -11.894% | 7 | 285 | -20.656% |
| 2026-06-16 | 408.60 | 408.60 | 408.60 | 408.60 | -4.908% | 1 | 284 | -30.093% |
| 2026-06-15 | 429.69 | 429.69 | 429.69 | 429.69 | +15.819% | 1 | 283 | -33.524% |
| 2026-06-12 | 371.00 | 371.00 | 371.00 | 371.00 | +29.720% | 1 | 283 | -23.008% |
| 2026-06-10 | 286.00 | 286.00 | 286.00 | 286.00 | -10.851% | 1 | 282 | -0.126% |
| 2026-06-09 | 379.47 | 379.47 | 320.81 | 320.81 | -22.209% | 61 | 207 | -10.963% |
| 2026-05-22 | 412.40 | 412.40 | 412.40 | 412.40 | +20.181% | 1 | 207 | -30.737% |
| 2026-05-20 | 342.73 | 343.15 | 342.73 | 343.15 | -11.712% | 20 | 207 | -16.759% |
| 2026-05-15 | 384.59 | 388.67 | 384.59 | 388.67 | +6.000% | 20 | 207 | -26.508% |
| 2026-05-08 | 366.67 | 366.67 | 366.67 | 366.67 | +66.600% | 3 | 204 | -22.099% |
| 2026-04-21 | 220.39 | 220.39 | 214.65 | 220.09 | -2.490% | 72 | 170 | +29.783% |
| 2026-04-20 | 225.77 | 225.77 | 225.71 | 225.71 | +18.458% | 2 | 170 | +26.552% |
| 2026-04-15 | 190.54 | 190.54 | 190.54 | 190.54 | +27.486% | 6 | 170 | +49.911% |
| 2026-04-14 | 147.92 | 149.46 | 147.92 | 149.46 | +10.654% | 4 | 167 | +91.115% |
| 2026-04-13 | 127.61 | 135.09 | 127.61 | 135.07 | +9.884% | 6 | 165 | +111.476% |
| 2026-04-09 | 122.71 | 122.92 | 122.71 | 122.92 | +11.442% | 2 | 162 | +132.379% |
| 2026-04-08 | 112.51 | 112.83 | 110.30 | 110.30 | +38.273% | 38 | 162 | +158.966% |
| 2026-03-31 | 79.86 | 79.86 | 79.77 | 79.77 | +20.937% | 2 | 144 | +258.079% |
| 2026-03-30 | 66.06 | 66.06 | 65.96 | 65.96 | -21.486% | 2 | 143 | +333.050% |
| 2026-03-26 | 84.08 | 84.08 | 84.01 | 84.01 | -34.177% | 2 | 142 | +240.007% |
| 2026-03-16 | 127.92 | 127.92 | 127.63 | 127.63 | +2.869% | 18 | 148 | +123.803% |
| 2026-03-13 | 123.82 | 124.07 | 123.82 | 124.07 | -23.484% | 6 | 139 | +130.225% |
| 2026-02-27 | 162.15 | 162.15 | 162.15 | 162.15 | -16.093% | 1 | 136 | +76.158% |
| 2026-02-25 | 193.25 | 193.25 | 193.25 | 193.25 | +5.027% | 100 | 35 | +47.809% |
| 2026-02-20 | 170.50 | 184.00 | 170.50 | 184.00 | +5.747% | 87 | 35 | +55.239% |
| 2026-02-18 | 179.90 | 183.00 | 174.00 | 174.00 | -12.050% | 29 | 46 | +64.161% |
| 2026-01-22 | 197.74 | 197.84 | 197.74 | 197.84 | 0.000% | 2 | 1 | +44.379% |