SPX270219C07750000
SPX Feb 19 2027 7750.00 Call
optionOPRA
EODOct 27, 2026
289.80USD+5.152%(+14.20)8Vol1,421OI
SPX270219C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 289.80 | 289.80 | 289.80 | 289.80 | +5.152% | 8 | 1,421 | 0.000% |
| 2026-10-26 | 275.60 | 275.60 | 275.60 | 275.60 | +12.720% | 2 | 1,404 | +5.152% |
| 2026-10-23 | 244.90 | 244.90 | 244.50 | 244.50 | -7.418% | 3 | 1,401 | +18.528% |
| 2026-10-22 | 262.23 | 264.09 | 262.20 | 264.09 | -8.334% | 69 | 1,400 | +9.735% |
| 2026-10-20 | 288.10 | 288.10 | 288.10 | 288.10 | +0.422% | 108 | 1,308 | +0.590% |
| 2026-10-19 | 287.14 | 287.14 | 286.89 | 286.89 | -7.871% | 2 | 1,308 | +1.014% |
| 2026-10-16 | 305.83 | 311.40 | 305.83 | 311.40 | +8.426% | 6 | 1,308 | -6.936% |
| 2026-10-15 | 287.20 | 287.20 | 287.20 | 287.20 | -20.428% | 4 | 1,308 | +0.905% |
| 2026-10-13 | 360.93 | 360.93 | 360.93 | 360.93 | +9.812% | 1 | 1,309 | -19.707% |
| 2026-10-08 | 338.62 | 338.62 | 328.68 | 328.68 | -14.297% | 4 | 1,309 | -11.829% |
| 2026-10-06 | 396.34 | 396.34 | 382.79 | 383.51 | +12.903% | 5 | 1,305 | -24.435% |
| 2026-10-05 | 334.65 | 339.68 | 334.65 | 339.68 | +15.577% | 5 | 1,305 | -14.684% |
| 2026-10-01 | 293.90 | 293.90 | 293.90 | 293.90 | -7.883% | 502 | 919 | -1.395% |
| 2026-09-28 | 319.05 | 319.05 | 319.05 | 319.05 | -7.361% | 1 | 919 | -9.168% |
| 2026-09-25 | 344.38 | 344.40 | 344.38 | 344.40 | +12.671% | 2 | 919 | -15.854% |
| 2026-09-24 | 306.11 | 306.11 | 305.67 | 305.67 | -17.411% | 4 | 919 | -5.192% |
| 2026-09-22 | 367.13 | 370.11 | 364.42 | 370.11 | -1.648% | 14 | 926 | -21.699% |
| 2026-09-21 | 356.05 | 376.31 | 355.90 | 376.31 | +32.275% | 7 | 926 | -22.989% |
| 2026-09-18 | 284.49 | 284.49 | 284.49 | 284.49 | +4.492% | 1 | 927 | +1.866% |
| 2026-09-15 | 273.20 | 274.80 | 271.20 | 272.26 | -16.274% | 92 | 851 | +6.442% |
| 2026-09-11 | 326.15 | 326.15 | 325.18 | 325.18 | -3.174% | 2 | 851 | -10.880% |
| 2026-09-08 | 335.84 | 335.84 | 335.84 | 335.84 | -0.996% | 1 | 850 | -13.709% |
| 2026-09-02 | 339.22 | 339.22 | 339.22 | 339.22 | +5.544% | 1 | 849 | -14.569% |
| 2026-09-01 | 321.40 | 321.40 | 321.40 | 321.40 | -6.240% | 8 | 849 | -9.832% |
| 2026-08-31 | 342.79 | 342.79 | 342.79 | 342.79 | -6.367% | 5 | 854 | -15.458% |
| 2026-08-28 | 386.40 | 411.94 | 366.10 | 366.10 | -4.137% | 10 | 849 | -20.841% |
| 2026-08-27 | 381.90 | 381.90 | 381.90 | 381.90 | +4.877% | 2 | 847 | -24.116% |
| 2026-08-20 | 364.14 | 364.14 | 364.14 | 364.14 | -8.203% | 1 | 847 | -20.415% |
| 2026-08-19 | 396.78 | 396.78 | 396.68 | 396.68 | +0.400% | 2 | 848 | -26.944% |
| 2026-08-18 | 395.50 | 395.50 | 395.10 | 395.10 | -13.967% | 2 | 848 | -26.651% |
| 2026-08-14 | 459.24 | 459.24 | 459.24 | 459.24 | -2.821% | 1 | 848 | -36.896% |
| 2026-08-13 | 473.35 | 473.35 | 472.57 | 472.57 | +9.151% | 4 | 846 | -38.676% |
| 2026-08-12 | 432.95 | 432.95 | 432.95 | 432.95 | -3.748% | 1 | 847 | -33.064% |
| 2026-08-10 | 449.81 | 449.81 | 449.81 | 449.81 | +4.607% | 1 | 846 | -35.573% |
| 2026-08-07 | 429.20 | 446.90 | 429.20 | 430.00 | +3.343% | 6 | 842 | -32.605% |
| 2026-08-06 | 416.09 | 416.09 | 416.09 | 416.09 | -5.499% | 2 | 842 | -30.352% |
| 2026-08-05 | 480.00 | 480.00 | 437.58 | 440.30 | -2.795% | 11 | 834 | -34.181% |
| 2026-08-04 | 382.80 | 452.96 | 382.80 | 452.96 | +29.056% | 3 | 831 | -36.021% |
| 2026-08-03 | 350.98 | 350.98 | 350.98 | 350.98 | +36.446% | 133 | 738 | -17.431% |
| 2026-07-31 | 257.17 | 257.23 | 257.17 | 257.23 | +2.605% | 2 | 737 | +12.662% |
| 2026-07-30 | 251.00 | 251.90 | 250.70 | 250.70 | +2.410% | 14 | 723 | +15.596% |
| 2026-07-29 | 237.83 | 244.80 | 233.40 | 244.80 | -8.640% | 18 | 720 | +18.382% |
| 2026-07-28 | 267.95 | 267.95 | 267.95 | 267.95 | -0.235% | 1 | 721 | +8.155% |
| 2026-07-27 | 268.29 | 268.58 | 268.29 | 268.58 | -0.673% | 2 | 720 | +7.901% |
| 2026-07-23 | 265.10 | 270.40 | 265.10 | 270.40 | -13.885% | 259 | 461 | +7.175% |
| 2026-07-21 | 304.50 | 314.00 | 304.50 | 314.00 | -11.748% | 15 | 469 | -7.707% |
| 2026-07-16 | 355.80 | 355.80 | 355.80 | 355.80 | +2.832% | 1 | 468 | -18.550% |
| 2026-07-13 | 346.00 | 346.00 | 346.00 | 346.00 | -7.114% | 1 | 468 | -16.243% |
| 2026-07-10 | 372.50 | 372.50 | 372.50 | 372.50 | +15.629% | 1 | 467 | -22.201% |
| 2026-07-08 | 322.15 | 322.15 | 322.15 | 322.15 | -5.119% | 1 | 467 | -10.042% |
| 2026-07-02 | 333.56 | 339.53 | 333.56 | 339.53 | +11.860% | 2 | 466 | -14.647% |
| 2026-06-29 | 303.53 | 303.53 | 303.53 | 303.53 | +2.250% | 1 | 467 | -4.523% |
| 2026-06-25 | 295.74 | 296.85 | 295.74 | 296.85 | -4.458% | 2 | 467 | -2.375% |
| 2026-06-24 | 311.10 | 311.10 | 310.70 | 310.70 | -10.384% | 2 | 465 | -6.727% |
| 2026-06-17 | 381.20 | 381.20 | 344.50 | 346.70 | +20.207% | 5 | 462 | -16.412% |
| 2026-06-11 | 287.54 | 288.42 | 287.54 | 288.42 | +0.980% | 2 | 361 | +0.478% |
| 2026-06-10 | 285.24 | 285.62 | 285.24 | 285.62 | -9.070% | 2 | 360 | +1.463% |
| 2026-06-09 | 322.96 | 322.96 | 314.11 | 314.11 | -12.950% | 11 | 349 | -7.739% |
| 2026-06-08 | 358.55 | 360.84 | 358.55 | 360.84 | -19.885% | 2 | 348 | -19.687% |
| 2026-06-04 | 417.18 | 450.40 | 417.18 | 450.40 | +2.433% | 3 | 346 | -35.657% |
| 2026-06-03 | 439.70 | 439.70 | 439.70 | 439.70 | +10.311% | 1 | 346 | -34.091% |
| 2026-05-22 | 398.70 | 398.70 | 398.60 | 398.60 | -5.911% | 2 | 346 | -27.296% |
| 2026-05-14 | 423.64 | 423.64 | 423.64 | 423.64 | +15.132% | 42 | 328 | -31.593% |
| 2026-05-11 | 367.96 | 367.96 | 367.96 | 367.96 | +4.226% | 2 | 330 | -21.241% |
| 2026-05-08 | 353.04 | 353.04 | 353.04 | 353.04 | +8.288% | 6 | 336 | -17.913% |
| 2026-05-07 | 326.63 | 326.63 | 326.02 | 326.02 | -1.032% | 2 | 336 | -11.110% |
| 2026-05-06 | 328.87 | 329.42 | 328.87 | 329.42 | +23.323% | 10 | 338 | -12.027% |
| 2026-05-01 | 266.84 | 267.12 | 266.84 | 267.12 | +23.324% | 2 | 338 | +8.491% |
| 2026-04-29 | 220.06 | 220.06 | 216.60 | 216.60 | +6.926% | 3 | 338 | +33.795% |
| 2026-04-21 | 203.57 | 203.57 | 202.57 | 202.57 | -9.474% | 2 | 339 | +43.062% |
| 2026-04-17 | 223.70 | 223.77 | 223.70 | 223.77 | +17.941% | 2 | 339 | +29.508% |
| 2026-04-16 | 186.40 | 196.10 | 182.34 | 189.73 | +6.674% | 19 | 339 | +52.743% |
| 2026-04-15 | 173.06 | 177.87 | 173.06 | 177.86 | +15.120% | 14 | 346 | +62.937% |
| 2026-04-14 | 142.03 | 155.40 | 142.01 | 154.50 | +26.952% | 89 | 346 | +87.573% |
| 2026-04-13 | 121.70 | 121.70 | 121.70 | 121.70 | +7.414% | 8 | 366 | +138.127% |
| 2026-04-09 | 113.30 | 113.30 | 113.30 | 113.30 | +3.376% | 1 | 366 | +155.781% |
| 2026-04-08 | 106.02 | 109.60 | 106.02 | 109.60 | +36.607% | 15 | 366 | +164.416% |
| 2026-04-07 | 80.64 | 80.64 | 80.23 | 80.23 | +8.375% | 21 | 367 | +261.212% |
| 2026-04-02 | 74.03 | 74.03 | 74.03 | 74.03 | +13.962% | 2 | 367 | +291.463% |
| 2026-03-31 | 65.21 | 65.21 | 64.96 | 64.96 | -4.259% | 2 | 367 | +346.121% |
| 2026-03-27 | 71.02 | 71.04 | 65.78 | 67.85 | -11.550% | 4 | 368 | +327.119% |
| 2026-03-26 | 76.71 | 76.71 | 76.71 | 76.71 | -19.910% | 2 | 370 | +277.786% |
| 2026-03-25 | 95.78 | 95.78 | 95.78 | 95.78 | +5.986% | 2 | 371 | +202.568% |
| 2026-03-20 | 91.32 | 91.97 | 90.37 | 90.37 | -24.754% | 50 | 370 | +220.682% |
| 2026-03-17 | 120.30 | 120.30 | 120.10 | 120.10 | +3.534% | 2 | 338 | +141.299% |
| 2026-03-13 | 117.48 | 118.47 | 116.00 | 116.00 | -5.783% | 247 | 337 | +149.828% |
| 2026-03-12 | 123.12 | 123.12 | 123.12 | 123.12 | -7.226% | 6 | 223 | +135.380% |
| 2026-03-03 | 133.13 | 133.13 | 132.71 | 132.71 | -16.377% | 4 | 217 | +118.371% |
| 2026-02-27 | 161.75 | 161.75 | 158.70 | 158.70 | -3.379% | 8 | 217 | +82.609% |
| 2026-02-26 | 164.25 | 164.25 | 164.25 | 164.25 | -6.410% | 1 | 214 | +76.438% |
| 2026-02-20 | 173.80 | 175.50 | 173.50 | 175.50 | +9.006% | 29 | 214 | +65.128% |
| 2026-02-19 | 165.20 | 166.20 | 155.80 | 161.00 | +9.785% | 29 | 233 | +80.000% |
| 2026-02-17 | 146.65 | 146.65 | 146.65 | 146.65 | -7.184% | 1 | 206 | +97.613% |
| 2026-02-13 | 158.00 | 158.00 | 158.00 | 158.00 | -1.760% | 41 | 165 | +83.418% |
| 2026-02-12 | 160.83 | 160.83 | 160.83 | 160.83 | -24.680% | 1 | 165 | +80.190% |
| 2026-02-02 | 213.53 | 213.53 | 213.53 | 213.53 | +11.796% | 8 | 109 | +35.719% |
| 2026-01-22 | 191.00 | 191.00 | 191.00 | 191.00 | +7.177% | 1 | 101 | +51.728% |
| 2026-01-21 | 178.26 | 178.26 | 178.21 | 178.21 | +9.017% | 2 | 101 | +62.617% |
| 2026-01-20 | 164.14 | 164.14 | 163.47 | 163.47 | 0.000% | 100 | 100 | +77.280% |