Dark

SPX20270219C7800
SPX Feb 19 2027 7800.00 Call (SPX270219C07800000)
option OPRA

EOD

Sep 11, 2026

292.87+11.864%(+31.06)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	294.2000	294.2000	292.8700	292.8700	+11.864%	7	1,808	0.000%
2026-09-10	261.1400	265.1300	259.1700	261.8100	-6.981%	81	1,801	+11.864%
2026-09-09	287.8100	287.8100	279.1300	281.4600	-6.233%	11	1,789	+4.054%
2026-09-08	307.1000	310.2300	300.0300	300.1700	-12.984%	32	1,789	-2.432%
2026-09-03	318.6400	352.2600	314.3000	344.9600	+12.611%	108	1,792	-15.100%
2026-09-02	306.3300	306.3300	306.3300	306.3300	-1.454%	1	1,794	-4.394%
2026-08-31	316.3100	316.3100	310.8500	310.8500	-12.231%	352	1,793	-5.784%
2026-08-28	358.9000	379.8200	354.1700	354.1700	+0.073%	9	1,614	-17.308%
2026-08-27	341.4100	356.8500	341.4100	353.9100	+10.016%	6	1,616	-17.247%
2026-08-24	321.6900	321.6900	321.6900	321.6900	-4.913%	1	1,616	-8.959%
2026-08-21	340.4400	340.4400	338.3100	338.3100	+3.373%	5	1,615	-13.431%
2026-08-20	342.1200	342.1200	325.0800	327.2700	-10.538%	13	1,609	-10.511%
2026-08-19	370.4800	370.4800	365.8200	365.8200	+0.558%	2	1,611	-19.942%
2026-08-18	364.1900	364.1900	363.2900	363.7900	-8.641%	4	1,610	-19.495%
2026-08-17	412.3700	413.0700	397.7000	398.2000	-5.326%	52	1,612	-26.452%
2026-08-14	422.3500	422.3500	419.7000	420.6000	-4.213%	8	1,585	-30.369%
2026-08-13	439.1000	439.1000	439.1000	439.1000	+9.458%	6	1,587	-33.302%
2026-08-12	402.5100	402.5100	401.1600	401.1600	+2.520%	2	1,589	-26.994%
2026-08-11	391.3000	391.3000	391.3000	391.3000	-4.491%	1	1,588	-25.155%
2026-08-10	415.5600	417.4000	409.7000	409.7000	-1.348%	6	1,587	-28.516%
2026-08-07	414.9000	415.6000	411.8000	415.3000	+8.948%	40	1,582	-29.480%
2026-08-06	400.8600	400.8600	381.1900	381.1900	-9.765%	4	1,600	-23.170%
2026-08-04	364.0900	422.4400	364.0900	422.4400	+33.493%	101	1,898	-30.672%
2026-08-03	293.7100	316.4500	293.6400	316.4500	+20.461%	12	1,897	-7.451%
2026-07-31	225.9400	262.8000	225.9400	262.7000	+22.700%	6	1,897	+11.485%
2026-07-29	215.7000	215.7000	214.1000	214.1000	-12.265%	36	1,897	+36.791%
2026-07-28	244.0500	244.0500	244.0300	244.0300	+2.564%	2	1,890	+20.014%
2026-07-27	230.7300	238.7100	230.7200	237.9300	-2.524%	15	1,890	+23.091%
2026-07-23	241.9000	245.1000	241.9000	244.0900	-15.013%	6	1,892	+19.984%
2026-07-22	288.5100	288.5100	287.2100	287.2100	+1.301%	3	1,889	+1.971%
2026-07-17	286.2900	292.5200	278.3200	283.5200	-15.139%	8	1,889	+3.298%
2026-07-16	322.8200	334.1000	322.8200	334.1000	+2.419%	161	1,886	-12.341%
2026-07-14	329.5800	329.5800	326.2100	326.2100	+2.808%	34	1,836	-10.220%
2026-07-13	317.3000	317.3000	317.3000	317.3000	-8.162%	2	1,838	-7.699%
2026-07-10	345.5000	345.5000	345.5000	345.5000	+16.707%	10	1,838	-15.233%
2026-07-08	280.8000	296.0400	279.1000	296.0400	-6.168%	5	1,828	-1.071%
2026-07-07	307.6900	315.5000	307.6900	315.5000	-5.877%	10	1,830	-7.173%
2026-07-06	335.2000	335.2000	335.2000	335.2000	+10.408%	1	1,826	-12.628%
2026-07-02	303.6000	303.6000	303.6000	303.6000	+6.901%	1	1,824	-3.534%
2026-06-24	266.3600	284.0000	266.3600	284.0000	-18.442%	6	1,824	+3.123%
2026-06-17	348.6000	348.6000	348.2200	348.2200	+9.366%	2	1,823	-15.895%
2026-06-12	313.2300	318.4000	313.2300	318.4000	+11.325%	11	1,823	-8.018%
2026-06-10	284.6600	286.0100	283.8100	286.0100	+12.117%	4	1,823	+2.399%
2026-06-09	255.1000	255.1000	255.1000	255.1000	-19.057%	1	1,823	+14.806%
2026-06-08	330.0900	330.0900	311.8700	315.1600	-23.729%	39	1,822	-7.073%
2026-06-03	413.2100	413.2100	413.2100	413.2100	-4.762%	1	1,822	-29.123%
2026-06-02	435.6600	435.6800	433.8700	433.8700	+3.846%	11	1,822	-32.498%
2026-05-29	418.3000	418.3000	417.8000	417.8000	+9.636%	27	1,832	-29.902%
2026-05-27	381.0800	381.0800	381.0800	381.0800	+0.472%	110	1,901	-23.147%
2026-05-26	377.4700	379.2900	377.2100	379.2900	+2.042%	6	1,836	-22.785%
2026-05-22	371.7000	371.7000	371.7000	371.7000	+9.808%	1	1,836	-21.208%
2026-05-21	327.5800	341.0000	327.0600	338.5000	+6.843%	16	1,835	-13.480%
2026-05-18	316.7100	316.8200	316.7100	316.8200	+3.899%	2	1,835	-7.559%
2026-05-12	304.9300	304.9300	304.9300	304.9300	+3.366%	10	1,185	-3.955%
2026-05-07	319.4600	319.4600	294.1000	295.0000	-0.422%	88	1,235	-0.722%
2026-05-06	296.2500	296.2500	296.2500	296.2500	+18.971%	10	1,200	-1.141%
2026-05-01	248.8900	249.0100	248.8900	249.0100	+14.345%	27	1,175	+17.614%
2026-04-30	215.5000	217.7700	215.5000	217.7700	+10.040%	312	1,175	+34.486%
2026-04-29	198.5800	199.2300	197.8500	197.9000	-4.165%	35	1,002	+47.989%
2026-04-21	206.5000	206.5000	206.5000	206.5000	+27.265%	10	972	+41.826%
2026-04-15	156.4100	162.2600	156.4100	162.2600	+21.271%	5	977	+80.494%
2026-04-14	126.1400	133.8000	126.1400	133.8000	+28.889%	4	977	+118.886%
2026-04-10	103.8600	103.8600	103.8100	103.8100	+8.520%	2	977	+182.121%
2026-04-08	94.2400	95.6600	94.2400	95.6600	+33.959%	30	978	+206.157%
2026-04-06	69.4100	71.4100	69.3600	71.4100	+10.713%	30	978	+310.125%
2026-04-02	64.4900	64.5000	64.4900	64.5000	+2.025%	2	977	+354.062%
2026-03-31	60.1500	63.2200	58.1900	63.2200	-6.934%	32	977	+363.255%
2026-03-26	67.9400	68.0200	67.7000	67.9300	-18.890%	768	977	+331.135%
2026-03-24	83.7400	83.7500	83.7400	83.7500	-4.624%	2	285	+249.696%
2026-03-19	87.3400	87.8100	87.3400	87.8100	-12.120%	2	285	+233.527%
2026-03-18	99.8100	99.9200	99.8100	99.9200	-11.418%	4	285	+193.104%
2026-03-17	113.2400	113.3200	111.8500	112.8000	+4.735%	72	287	+159.637%
2026-03-16	107.7400	107.7400	107.7000	107.7000	+3.359%	50	267	+171.931%
2026-03-13	104.3400	104.3900	104.2000	104.2000	-6.421%	24	276	+181.065%
2026-03-09	110.7700	111.3500	110.7700	111.3500	-7.563%	12	144	+163.018%
2026-03-06	120.1000	120.4600	120.1000	120.4600	-10.212%	2	144	+143.126%
2026-03-05	134.0600	134.1700	133.7600	134.1600	-9.960%	48	143	+118.299%
2026-02-26	149.0000	149.0000	149.0000	149.0000	-10.938%	76	124	+96.557%
2026-02-25	166.8000	167.3000	166.7000	167.3000	+11.481%	10	42	+75.057%
2026-02-24	149.9600	150.0700	149.9600	150.0700	-1.677%	2	42	+95.156%
2026-02-13	152.0100	152.6300	152.0100	152.6300	+4.320%	6	39	+91.882%
2026-02-12	146.3100	146.3100	146.3100	146.3100	-22.575%	1	39	+100.171%
2026-02-10	188.9700	188.9700	188.9700	188.9700	-5.183%	1	38	+54.982%
2026-01-27	199.2000	199.3000	199.1000	199.3000	+15.010%	5	36	+46.949%
2026-01-22	171.7100	173.3200	171.7100	173.2900	0.000%	63	31	+69.006%

.dark-mode .BG2vSh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BG2vSh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C7800SPX Feb 19 2027 7800.00 Call (SPX270219C07800000)option OPRA

SPX20270219C7800
SPX Feb 19 2027 7800.00 Call (SPX270219C07800000)
option OPRA