SPX270219C07775000
SPX Feb 19 2027 7775.00 Call
optionOPRA
EODOct 27, 2026
277.80USD+15.126%(+36.50)2Vol892OI
SPX270219C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 277.89 | 277.89 | 277.80 | 277.80 | +15.126% | 2 | 892 | 0.000% |
| 2026-10-26 | 241.30 | 241.30 | 241.30 | 241.30 | +2.511% | 1 | 892 | +15.126% |
| 2026-10-23 | 235.39 | 235.39 | 235.39 | 235.39 | -3.331% | 50 | 893 | +18.017% |
| 2026-10-22 | 245.20 | 256.10 | 243.50 | 243.50 | -14.804% | 6 | 890 | +14.086% |
| 2026-10-21 | 285.61 | 285.81 | 285.61 | 285.81 | +3.577% | 2 | 890 | -2.803% |
| 2026-10-20 | 279.72 | 279.72 | 275.94 | 275.94 | +2.306% | 56 | 880 | +0.674% |
| 2026-10-19 | 269.94 | 269.94 | 269.72 | 269.72 | +3.898% | 2 | 880 | +2.996% |
| 2026-10-16 | 259.60 | 259.60 | 259.60 | 259.60 | -24.007% | 1 | 879 | +7.011% |
| 2026-10-09 | 339.68 | 341.61 | 339.68 | 341.61 | +1.900% | 2 | 879 | -18.679% |
| 2026-10-08 | 334.95 | 335.24 | 334.95 | 335.24 | -8.666% | 2 | 879 | -17.134% |
| 2026-10-06 | 367.04 | 367.05 | 367.04 | 367.05 | +8.486% | 2 | 879 | -24.315% |
| 2026-10-05 | 309.32 | 338.34 | 309.32 | 338.34 | +20.599% | 12 | 879 | -17.893% |
| 2026-10-01 | 280.71 | 280.71 | 280.55 | 280.55 | -9.669% | 2 | 879 | -0.980% |
| 2026-09-23 | 310.76 | 310.76 | 310.58 | 310.58 | -13.735% | 52 | 829 | -10.554% |
| 2026-09-21 | 360.03 | 360.03 | 360.03 | 360.03 | +33.098% | 1 | 829 | -22.840% |
| 2026-09-18 | 265.81 | 270.50 | 265.81 | 270.50 | -2.852% | 250 | 612 | +2.699% |
| 2026-09-17 | 278.85 | 278.85 | 278.44 | 278.44 | +3.214% | 100 | 517 | -0.230% |
| 2026-09-16 | 273.15 | 273.18 | 269.14 | 269.77 | +4.887% | 24 | 511 | +2.977% |
| 2026-09-15 | 259.20 | 259.20 | 257.20 | 257.20 | -8.888% | 2 | 510 | +8.009% |
| 2026-09-14 | 282.29 | 282.29 | 282.29 | 282.29 | -16.043% | 5 | 505 | -1.591% |
| 2026-09-04 | 335.40 | 336.23 | 335.40 | 336.23 | +13.783% | 5 | 505 | -17.378% |
| 2026-09-01 | 300.60 | 300.60 | 295.50 | 295.50 | -19.930% | 5 | 500 | -5.990% |
| 2026-08-28 | 395.66 | 395.66 | 369.05 | 369.05 | +7.563% | 2 | 499 | -24.726% |
| 2026-08-20 | 342.69 | 343.10 | 342.69 | 343.10 | -18.173% | 6 | 505 | -19.032% |
| 2026-08-17 | 429.30 | 429.74 | 419.30 | 419.30 | -5.341% | 8 | 389 | -33.747% |
| 2026-08-14 | 442.96 | 442.96 | 442.96 | 442.96 | -0.930% | 1 | 389 | -37.286% |
| 2026-08-13 | 446.98 | 447.12 | 446.98 | 447.12 | +2.725% | 2 | 388 | -37.869% |
| 2026-08-10 | 435.26 | 435.26 | 435.26 | 435.26 | +9.205% | 6 | 382 | -36.176% |
| 2026-08-06 | 394.92 | 398.57 | 394.83 | 398.57 | +57.041% | 72 | 396 | -30.301% |
| 2026-07-23 | 261.50 | 261.50 | 250.00 | 253.80 | -11.814% | 7 | 391 | +9.456% |
| 2026-07-20 | 287.80 | 287.80 | 287.80 | 287.80 | -6.828% | 1 | 391 | -3.475% |
| 2026-07-08 | 308.89 | 308.89 | 308.89 | 308.89 | -9.963% | 1 | 391 | -10.065% |
| 2026-07-06 | 343.07 | 343.07 | 343.07 | 343.07 | +21.872% | 1 | 392 | -19.025% |
| 2026-06-24 | 313.20 | 313.20 | 274.40 | 281.50 | -14.072% | 49 | 394 | -1.314% |
| 2026-06-12 | 343.10 | 343.10 | 324.60 | 327.60 | +18.997% | 14 | 394 | -15.201% |
| 2026-06-09 | 355.22 | 355.22 | 275.20 | 275.30 | -34.499% | 5 | 397 | +0.908% |
| 2026-06-04 | 403.12 | 420.30 | 403.12 | 420.30 | -5.642% | 4 | 394 | -33.904% |
| 2026-06-02 | 445.43 | 445.43 | 445.43 | 445.43 | +2.468% | 3 | 391 | -37.633% |
| 2026-06-01 | 434.70 | 434.70 | 434.70 | 434.70 | +2.179% | 1 | 391 | -36.094% |
| 2026-05-29 | 431.60 | 431.60 | 425.43 | 425.43 | +27.849% | 2 | 391 | -34.701% |
| 2026-05-21 | 332.76 | 332.76 | 332.76 | 332.76 | -2.980% | 20 | 391 | -16.516% |
| 2026-05-20 | 342.98 | 342.98 | 342.98 | 342.98 | -16.712% | 10 | 398 | -19.004% |
| 2026-05-14 | 415.19 | 419.55 | 411.80 | 411.80 | +19.605% | 42 | 426 | -32.540% |
| 2026-05-08 | 344.20 | 344.30 | 344.20 | 344.30 | +5.130% | 4 | 422 | -19.315% |
| 2026-05-07 | 330.70 | 332.00 | 327.10 | 327.50 | +24.857% | 558 | 638 | -15.176% |
| 2026-05-01 | 262.30 | 262.30 | 262.30 | 262.30 | +11.998% | 1 | 637 | +5.909% |
| 2026-04-27 | 227.00 | 234.90 | 227.00 | 234.20 | +9.840% | 62 | 638 | +18.617% |
| 2026-04-23 | 212.93 | 214.18 | 212.82 | 213.22 | +30.092% | 60 | 585 | +30.288% |
| 2026-04-15 | 164.77 | 164.97 | 163.90 | 163.90 | +13.324% | 16 | 563 | +69.494% |
| 2026-04-14 | 144.65 | 144.65 | 144.63 | 144.63 | +35.561% | 2 | 556 | +92.076% |
| 2026-04-09 | 109.37 | 109.37 | 106.56 | 106.69 | +20.472% | 6 | 556 | +160.381% |
| 2026-03-24 | 88.53 | 88.56 | 88.53 | 88.56 | -24.783% | 2 | 556 | +213.686% |
| 2026-03-17 | 118.00 | 118.00 | 117.66 | 117.74 | +1.413% | 8 | 555 | +135.944% |
| 2026-03-16 | 116.10 | 116.10 | 116.10 | 116.10 | +5.507% | 1 | 551 | +139.276% |
| 2026-03-13 | 110.17 | 110.22 | 109.84 | 110.04 | -18.186% | 30 | 550 | +152.454% |
| 2026-03-05 | 134.50 | 134.50 | 134.50 | 134.50 | 0.000% | 330 | 550 | +106.543% |