SPX270219C07800000
SPX Feb 19 2027 7800.00 Call
optionOPRA
EODOct 28, 2026
263.44USD-0.712%(-1.89)36Vol2,206OI
SPX270219C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 266.12 | 268.35 | 259.52 | 263.44 | -0.712% | 36 | 2,238 | 0.000% |
| 2026-10-27 | 259.70 | 265.33 | 257.10 | 265.33 | +12.238% | 43 | 2,281 | -0.712% |
| 2026-10-26 | 225.80 | 247.22 | 225.80 | 236.40 | +9.031% | 15 | 2,269 | +11.438% |
| 2026-10-23 | 220.91 | 231.44 | 216.60 | 216.82 | -7.815% | 259 | 2,137 | +21.502% |
| 2026-10-22 | 235.48 | 242.52 | 231.50 | 235.20 | -18.169% | 83 | 2,115 | +12.007% |
| 2026-10-21 | 259.88 | 291.91 | 258.55 | 287.42 | +10.789% | 90 | 2,161 | -8.343% |
| 2026-10-20 | 265.20 | 265.20 | 259.43 | 259.43 | +1.221% | 8 | 2,169 | +1.546% |
| 2026-10-19 | 250.93 | 267.56 | 250.93 | 256.30 | +7.621% | 17 | 2,143 | +2.786% |
| 2026-10-16 | 279.60 | 279.60 | 234.54 | 238.15 | -16.192% | 117 | 2,120 | +10.619% |
| 2026-10-15 | 252.40 | 284.16 | 252.40 | 284.16 | +3.936% | 16 | 2,127 | -7.292% |
| 2026-10-14 | 309.76 | 309.76 | 273.40 | 273.40 | -15.356% | 7 | 2,129 | -3.643% |
| 2026-10-13 | 327.03 | 327.72 | 313.97 | 323.00 | -0.349% | 12 | 2,126 | -18.440% |
| 2026-10-12 | 324.05 | 324.63 | 324.05 | 324.13 | -3.256% | 162 | 2,197 | -18.724% |
| 2026-10-09 | 336.57 | 336.57 | 335.04 | 335.04 | +0.459% | 92 | 2,172 | -21.371% |
| 2026-10-07 | 317.54 | 333.70 | 314.99 | 333.51 | -4.929% | 6 | 2,149 | -21.010% |
| 2026-10-06 | 352.60 | 359.74 | 350.80 | 350.80 | +9.632% | 212 | 1,994 | -24.903% |
| 2026-10-05 | 295.06 | 328.38 | 295.06 | 319.98 | +10.429% | 57 | 1,998 | -17.670% |
| 2026-10-02 | 299.65 | 299.65 | 289.76 | 289.76 | +7.358% | 3 | 2,001 | -9.083% |
| 2026-10-01 | 265.10 | 269.90 | 243.00 | 269.90 | +1.428% | 151 | 1,978 | -2.393% |
| 2026-09-30 | 277.20 | 296.20 | 265.90 | 266.10 | -0.262% | 190 | 1,928 | -1.000% |
| 2026-09-29 | 275.84 | 275.84 | 260.57 | 266.80 | -7.522% | 241 | 1,817 | -1.259% |
| 2026-09-28 | 288.50 | 288.50 | 288.50 | 288.50 | -7.769% | 1 | 1,817 | -8.686% |
| 2026-09-25 | 314.73 | 314.73 | 309.49 | 312.80 | +5.423% | 5 | 1,820 | -15.780% |
| 2026-09-24 | 297.10 | 297.10 | 296.71 | 296.71 | +0.573% | 2 | 1,822 | -11.213% |
| 2026-09-23 | 317.32 | 317.32 | 295.02 | 295.02 | -13.135% | 8 | 1,830 | -10.704% |
| 2026-09-22 | 338.04 | 339.63 | 334.98 | 339.63 | -1.442% | 12 | 1,838 | -22.433% |
| 2026-09-21 | 310.61 | 344.60 | 307.76 | 344.60 | +29.209% | 48 | 1,871 | -23.552% |
| 2026-09-17 | 266.12 | 266.70 | 265.40 | 266.70 | +18.423% | 11 | 1,861 | -1.222% |
| 2026-09-16 | 228.43 | 228.80 | 209.15 | 225.21 | -7.923% | 36 | 1,836 | +16.975% |
| 2026-09-15 | 245.60 | 245.60 | 243.29 | 244.59 | -8.049% | 13 | 1,823 | +7.707% |
| 2026-09-14 | 256.33 | 272.15 | 256.33 | 266.00 | -9.175% | 20 | 1,808 | -0.962% |
| 2026-09-11 | 294.20 | 294.20 | 292.87 | 292.87 | +11.864% | 7 | 1,801 | -10.049% |
| 2026-09-10 | 261.14 | 265.13 | 259.17 | 261.81 | -6.981% | 81 | 1,789 | +0.623% |
| 2026-09-09 | 287.81 | 287.81 | 279.13 | 281.46 | -6.233% | 11 | 1,789 | -6.402% |
| 2026-09-08 | 307.10 | 310.23 | 300.03 | 300.17 | -12.984% | 32 | 1,792 | -12.236% |
| 2026-09-03 | 318.64 | 352.26 | 314.30 | 344.96 | +12.611% | 108 | 1,794 | -23.632% |
| 2026-09-02 | 306.33 | 306.33 | 306.33 | 306.33 | -1.454% | 1 | 1,793 | -14.001% |
| 2026-08-31 | 316.31 | 316.31 | 310.85 | 310.85 | -12.231% | 352 | 1,614 | -15.252% |
| 2026-08-28 | 358.90 | 379.82 | 354.17 | 354.17 | +0.073% | 9 | 1,616 | -25.618% |
| 2026-08-27 | 341.41 | 356.85 | 341.41 | 353.91 | +10.016% | 6 | 1,616 | -25.563% |
| 2026-08-24 | 321.69 | 321.69 | 321.69 | 321.69 | -4.913% | 1 | 1,615 | -18.107% |
| 2026-08-21 | 340.44 | 340.44 | 338.31 | 338.31 | +3.373% | 5 | 1,609 | -22.131% |
| 2026-08-20 | 342.12 | 342.12 | 325.08 | 327.27 | -10.538% | 13 | 1,611 | -19.504% |
| 2026-08-19 | 370.48 | 370.48 | 365.82 | 365.82 | +0.558% | 2 | 1,610 | -27.986% |
| 2026-08-18 | 364.19 | 364.19 | 363.29 | 363.79 | -8.641% | 4 | 1,612 | -27.585% |
| 2026-08-17 | 412.37 | 413.07 | 397.70 | 398.20 | -5.326% | 52 | 1,585 | -33.842% |
| 2026-08-14 | 422.35 | 422.35 | 419.70 | 420.60 | -4.213% | 8 | 1,587 | -37.366% |
| 2026-08-13 | 439.10 | 439.10 | 439.10 | 439.10 | +9.458% | 6 | 1,589 | -40.005% |
| 2026-08-12 | 402.51 | 402.51 | 401.16 | 401.16 | +2.520% | 2 | 1,588 | -34.330% |
| 2026-08-11 | 391.30 | 391.30 | 391.30 | 391.30 | -4.491% | 1 | 1,587 | -32.676% |
| 2026-08-10 | 415.56 | 417.40 | 409.70 | 409.70 | -1.348% | 6 | 1,582 | -35.699% |
| 2026-08-07 | 414.90 | 415.60 | 411.80 | 415.30 | +8.948% | 40 | 1,600 | -36.566% |
| 2026-08-06 | 400.86 | 400.86 | 381.19 | 381.19 | -9.765% | 4 | 1,600 | -30.890% |
| 2026-08-04 | 364.09 | 422.44 | 364.09 | 422.44 | +33.493% | 101 | 1,897 | -37.638% |
| 2026-08-03 | 293.71 | 316.45 | 293.64 | 316.45 | +20.461% | 12 | 1,897 | -16.751% |
| 2026-07-31 | 225.94 | 262.80 | 225.94 | 262.70 | +22.700% | 6 | 1,897 | +0.282% |
| 2026-07-29 | 215.70 | 215.70 | 214.10 | 214.10 | -12.265% | 36 | 1,890 | +23.045% |
| 2026-07-28 | 244.05 | 244.05 | 244.03 | 244.03 | +2.564% | 2 | 1,890 | +7.954% |
| 2026-07-27 | 230.73 | 238.71 | 230.72 | 237.93 | -2.524% | 15 | 1,892 | +10.722% |
| 2026-07-23 | 241.90 | 245.10 | 241.90 | 244.09 | -15.013% | 6 | 1,889 | +7.927% |
| 2026-07-22 | 288.51 | 288.51 | 287.21 | 287.21 | +1.301% | 3 | 1,889 | -8.276% |
| 2026-07-17 | 286.29 | 292.52 | 278.32 | 283.52 | -15.139% | 8 | 1,886 | -7.082% |
| 2026-07-16 | 322.82 | 334.10 | 322.82 | 334.10 | +2.419% | 161 | 1,836 | -21.149% |
| 2026-07-14 | 329.58 | 329.58 | 326.21 | 326.21 | +2.808% | 34 | 1,838 | -19.242% |
| 2026-07-13 | 317.30 | 317.30 | 317.30 | 317.30 | -8.162% | 2 | 1,838 | -16.974% |
| 2026-07-10 | 345.50 | 345.50 | 345.50 | 345.50 | +16.707% | 10 | 1,828 | -23.751% |
| 2026-07-08 | 280.80 | 296.04 | 279.10 | 296.04 | -6.168% | 5 | 1,830 | -11.012% |
| 2026-07-07 | 307.69 | 315.50 | 307.69 | 315.50 | -5.877% | 10 | 1,826 | -16.501% |
| 2026-07-06 | 335.20 | 335.20 | 335.20 | 335.20 | +10.408% | 1 | 1,825 | -21.408% |
| 2026-07-02 | 303.60 | 303.60 | 303.60 | 303.60 | +6.901% | 1 | 1,824 | -13.228% |
| 2026-06-24 | 266.36 | 284.00 | 266.36 | 284.00 | -18.442% | 6 | 1,824 | -7.239% |
| 2026-06-17 | 348.60 | 348.60 | 348.22 | 348.22 | +9.366% | 2 | 1,824 | -24.347% |
| 2026-06-12 | 313.23 | 318.40 | 313.23 | 318.40 | +11.325% | 11 | 1,823 | -17.261% |
| 2026-06-10 | 284.66 | 286.01 | 283.81 | 286.01 | +12.117% | 4 | 1,823 | -7.891% |
| 2026-06-09 | 255.10 | 255.10 | 255.10 | 255.10 | -19.057% | 1 | 1,822 | +3.269% |
| 2026-06-08 | 330.09 | 330.09 | 311.87 | 315.16 | -23.729% | 39 | 1,822 | -16.411% |
| 2026-06-03 | 413.21 | 413.21 | 413.21 | 413.21 | -4.762% | 1 | 1,822 | -36.245% |
| 2026-06-02 | 435.66 | 435.68 | 433.87 | 433.87 | +3.846% | 11 | 1,832 | -39.281% |
| 2026-05-29 | 418.30 | 418.30 | 417.80 | 417.80 | +9.636% | 27 | 1,826 | -36.946% |
| 2026-05-27 | 381.08 | 381.08 | 381.08 | 381.08 | +0.472% | 110 | 1,836 | -30.870% |
| 2026-05-26 | 377.47 | 379.29 | 377.21 | 379.29 | +2.042% | 6 | 1,836 | -30.544% |
| 2026-05-22 | 371.70 | 371.70 | 371.70 | 371.70 | +9.808% | 1 | 1,835 | -29.126% |
| 2026-05-21 | 327.58 | 341.00 | 327.06 | 338.50 | +6.843% | 16 | 1,835 | -22.174% |
| 2026-05-18 | 316.71 | 316.82 | 316.71 | 316.82 | +3.899% | 2 | 1,185 | -16.849% |
| 2026-05-12 | 304.93 | 304.93 | 304.93 | 304.93 | +3.366% | 10 | 1,185 | -13.606% |
| 2026-05-07 | 319.46 | 319.46 | 294.10 | 295.00 | -0.422% | 88 | 1,200 | -10.698% |
| 2026-05-06 | 296.25 | 296.25 | 296.25 | 296.25 | +18.971% | 10 | 1,200 | -11.075% |
| 2026-05-01 | 248.89 | 249.01 | 248.89 | 249.01 | +14.345% | 27 | 1,175 | +5.795% |
| 2026-04-30 | 215.50 | 217.77 | 215.50 | 217.77 | +10.040% | 312 | 1,175 | +20.972% |
| 2026-04-29 | 198.58 | 199.23 | 197.85 | 197.90 | -4.165% | 35 | 1,002 | +33.118% |
| 2026-04-21 | 206.50 | 206.50 | 206.50 | 206.50 | +27.265% | 10 | 972 | +27.574% |
| 2026-04-15 | 156.41 | 162.26 | 156.41 | 162.26 | +21.271% | 5 | 977 | +62.357% |
| 2026-04-14 | 126.14 | 133.80 | 126.14 | 133.80 | +28.889% | 4 | 977 | +96.891% |
| 2026-04-10 | 103.86 | 103.86 | 103.81 | 103.81 | +8.520% | 2 | 977 | +153.771% |
| 2026-04-08 | 94.24 | 95.66 | 94.24 | 95.66 | +33.959% | 30 | 978 | +175.392% |
| 2026-04-06 | 69.41 | 71.41 | 69.36 | 71.41 | +10.713% | 30 | 978 | +268.912% |
| 2026-04-02 | 64.49 | 64.50 | 64.49 | 64.50 | +2.025% | 2 | 977 | +308.434% |
| 2026-03-31 | 60.15 | 63.22 | 58.19 | 63.22 | -6.934% | 32 | 977 | +316.704% |
| 2026-03-26 | 67.94 | 68.02 | 67.70 | 67.93 | -18.890% | 768 | 977 | +287.811% |
| 2026-03-24 | 83.74 | 83.75 | 83.74 | 83.75 | -4.624% | 2 | 285 | +214.555% |
| 2026-03-19 | 87.34 | 87.81 | 87.34 | 87.81 | -12.120% | 2 | 285 | +200.011% |
| 2026-03-18 | 99.81 | 99.92 | 99.81 | 99.92 | -11.418% | 4 | 285 | +163.651% |
| 2026-03-17 | 113.24 | 113.32 | 111.85 | 112.80 | +4.735% | 72 | 287 | +133.546% |
| 2026-03-16 | 107.74 | 107.74 | 107.70 | 107.70 | +3.359% | 50 | 267 | +144.605% |
| 2026-03-13 | 104.34 | 104.39 | 104.20 | 104.20 | -6.421% | 24 | 276 | +152.821% |
| 2026-03-09 | 110.77 | 111.35 | 110.77 | 111.35 | -7.563% | 12 | 144 | +136.587% |
| 2026-03-06 | 120.10 | 120.46 | 120.10 | 120.46 | -10.212% | 2 | 144 | +118.695% |
| 2026-03-05 | 134.06 | 134.17 | 133.76 | 134.16 | -9.960% | 48 | 143 | +96.363% |
| 2026-02-26 | 149.00 | 149.00 | 149.00 | 149.00 | -10.938% | 76 | 124 | +76.805% |
| 2026-02-25 | 166.80 | 167.30 | 166.70 | 167.30 | +11.481% | 10 | 42 | +57.466% |
| 2026-02-24 | 149.96 | 150.07 | 149.96 | 150.07 | -1.677% | 2 | 42 | +75.545% |
| 2026-02-13 | 152.01 | 152.63 | 152.01 | 152.63 | +4.320% | 6 | 39 | +72.600% |
| 2026-02-12 | 146.31 | 146.31 | 146.31 | 146.31 | -22.575% | 1 | 39 | +80.056% |
| 2026-02-10 | 188.97 | 188.97 | 188.97 | 188.97 | -5.183% | 1 | 38 | +39.408% |
| 2026-01-27 | 199.20 | 199.30 | 199.10 | 199.30 | +15.010% | 5 | 36 | +32.183% |
| 2026-01-22 | 171.71 | 173.32 | 171.71 | 173.29 | 0.000% | 63 | 31 | +52.023% |