SPX270219C07825000
SPX Feb 19 2027 7825.00 Call
optionOPRA
EODOct 23, 2026
207.15USD-6.267%(-13.85)31Vol608OI
SPX270219C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 206.05 | 207.15 | 206.05 | 207.15 | -6.267% | 31 | 638 | 0.000% |
| 2026-10-22 | 221.00 | 221.00 | 221.00 | 221.00 | -9.389% | 1 | 638 | -6.267% |
| 2026-10-19 | 241.60 | 243.90 | 241.60 | 243.90 | +10.063% | 2 | 638 | -15.068% |
| 2026-10-16 | 221.60 | 221.60 | 221.60 | 221.60 | -11.607% | 1 | 638 | -6.521% |
| 2026-10-14 | 250.70 | 250.70 | 250.70 | 250.70 | -18.630% | 1 | 638 | -17.371% |
| 2026-10-12 | 310.60 | 311.52 | 308.10 | 308.10 | -7.400% | 108 | 731 | -32.765% |
| 2026-10-06 | 332.72 | 332.72 | 332.72 | 332.72 | +30.992% | 6 | 735 | -37.740% |
| 2026-10-01 | 236.79 | 254.00 | 236.79 | 254.00 | +0.794% | 18 | 721 | -18.445% |
| 2026-09-29 | 252.00 | 252.00 | 252.00 | 252.00 | -3.798% | 20 | 721 | -17.798% |
| 2026-09-28 | 262.00 | 262.00 | 261.95 | 261.95 | -7.353% | 2 | 722 | -20.920% |
| 2026-09-23 | 282.74 | 282.74 | 282.74 | 282.74 | -11.881% | 1 | 722 | -26.735% |
| 2026-09-22 | 327.82 | 327.92 | 320.86 | 320.86 | -1.365% | 12 | 723 | -35.439% |
| 2026-09-21 | 325.30 | 325.30 | 325.30 | 325.30 | +30.224% | 1 | 724 | -36.320% |
| 2026-09-17 | 244.57 | 249.80 | 244.51 | 249.80 | +21.027% | 14 | 722 | -17.074% |
| 2026-09-16 | 243.65 | 243.65 | 206.40 | 206.40 | -10.183% | 2 | 723 | +0.363% |
| 2026-09-15 | 232.00 | 232.30 | 229.80 | 229.80 | -9.741% | 6 | 726 | -9.856% |
| 2026-09-14 | 254.80 | 260.10 | 254.50 | 254.60 | -7.667% | 8 | 725 | -18.637% |
| 2026-09-11 | 280.06 | 280.06 | 275.44 | 275.74 | +10.561% | 350 | 527 | -24.875% |
| 2026-09-10 | 246.80 | 249.40 | 246.80 | 249.40 | -14.706% | 3 | 528 | -16.941% |
| 2026-09-08 | 292.40 | 292.40 | 292.40 | 292.40 | -12.044% | 1 | 528 | -29.155% |
| 2026-09-03 | 303.00 | 332.44 | 303.00 | 332.44 | +19.154% | 20 | 372 | -37.688% |
| 2026-09-02 | 279.00 | 279.00 | 279.00 | 279.00 | -23.402% | 1 | 371 | -25.753% |
| 2026-08-28 | 364.24 | 364.24 | 364.24 | 364.24 | +14.957% | 1 | 371 | -43.128% |
| 2026-08-21 | 317.88 | 317.88 | 316.85 | 316.85 | -25.056% | 7 | 344 | -34.622% |
| 2026-08-13 | 422.59 | 422.78 | 422.59 | 422.78 | +9.796% | 2 | 345 | -51.003% |
| 2026-08-12 | 385.21 | 385.21 | 385.06 | 385.06 | -4.018% | 2 | 345 | -46.203% |
| 2026-08-10 | 400.42 | 401.18 | 400.20 | 401.18 | +1.771% | 12 | 351 | -48.365% |
| 2026-08-05 | 394.00 | 394.20 | 394.00 | 394.20 | -1.465% | 15 | 346 | -47.451% |
| 2026-08-04 | 356.30 | 400.31 | 356.20 | 400.06 | +57.815% | 22 | 346 | -48.220% |
| 2026-07-31 | 236.10 | 253.50 | 235.50 | 253.50 | +21.292% | 10 | 341 | -18.284% |
| 2026-07-29 | 208.50 | 209.00 | 208.50 | 209.00 | -11.366% | 2 | 341 | -0.885% |
| 2026-07-28 | 235.80 | 235.80 | 235.80 | 235.80 | +4.106% | 2 | 341 | -12.150% |
| 2026-07-27 | 226.50 | 226.50 | 226.50 | 226.50 | -1.906% | 1 | 341 | -8.543% |
| 2026-07-23 | 254.50 | 255.40 | 229.50 | 230.90 | -14.872% | 22 | 340 | -10.286% |
| 2026-07-20 | 271.38 | 271.38 | 271.24 | 271.24 | -10.806% | 2 | 340 | -23.629% |
| 2026-07-13 | 304.20 | 304.20 | 304.10 | 304.10 | +16.020% | 4 | 340 | -31.881% |
| 2026-06-25 | 262.72 | 262.72 | 262.11 | 262.11 | +2.990% | 2 | 340 | -20.968% |
| 2026-06-24 | 269.30 | 286.20 | 253.30 | 254.50 | -20.657% | 419 | 299 | -18.605% |
| 2026-06-22 | 320.76 | 320.76 | 320.76 | 320.76 | +4.516% | 1 | 299 | -35.419% |
| 2026-06-12 | 320.95 | 320.95 | 299.70 | 306.90 | -3.329% | 48 | 337 | -32.502% |
| 2026-06-08 | 311.23 | 317.47 | 311.23 | 317.47 | -21.978% | 12 | 327 | -34.750% |
| 2026-06-01 | 395.30 | 406.90 | 395.30 | 406.90 | +2.727% | 10 | 327 | -49.091% |
| 2026-05-29 | 396.10 | 396.10 | 396.10 | 396.10 | +10.488% | 1 | 326 | -47.703% |
| 2026-05-22 | 358.50 | 358.50 | 358.50 | 358.50 | +9.232% | 1 | 326 | -42.218% |
| 2026-05-21 | 316.03 | 328.30 | 314.73 | 328.20 | -17.274% | 16 | 321 | -36.883% |
| 2026-05-14 | 393.37 | 397.06 | 391.60 | 396.73 | +20.932% | 544 | 615 | -47.786% |
| 2026-05-12 | 305.03 | 328.06 | 305.03 | 328.06 | +6.999% | 4 | 615 | -36.856% |
| 2026-05-07 | 306.60 | 306.60 | 306.60 | 306.60 | +11.329% | 2 | 617 | -32.436% |
| 2026-05-06 | 275.40 | 275.40 | 275.40 | 275.40 | +12.915% | 1 | 617 | -24.782% |
| 2026-05-05 | 234.70 | 243.90 | 234.70 | 243.90 | +1.540% | 3 | 615 | -15.068% |
| 2026-05-01 | 240.20 | 240.20 | 240.20 | 240.20 | +11.929% | 1 | 614 | -13.759% |
| 2026-04-27 | 206.70 | 215.70 | 206.70 | 214.60 | +10.351% | 72 | 614 | -3.472% |
| 2026-04-23 | 194.47 | 194.47 | 194.47 | 194.47 | +4.296% | 1 | 542 | +6.520% |
| 2026-04-21 | 186.46 | 186.46 | 186.46 | 186.46 | -5.254% | 2 | 542 | +11.096% |
| 2026-04-17 | 196.80 | 196.80 | 196.80 | 196.80 | +48.427% | 8 | 541 | +5.259% |
| 2026-04-14 | 120.72 | 132.59 | 120.72 | 132.59 | +39.966% | 31 | 533 | +56.234% |
| 2026-04-09 | 97.17 | 97.17 | 94.61 | 94.73 | +42.494% | 6 | 533 | +118.674% |
| 2026-04-02 | 66.48 | 66.48 | 66.48 | 66.48 | +20.653% | 1 | 534 | +211.597% |
| 2026-03-31 | 55.01 | 55.10 | 55.01 | 55.10 | +5.535% | 2 | 534 | +275.953% |
| 2026-03-27 | 59.51 | 59.51 | 52.21 | 52.21 | -15.545% | 2 | 533 | +296.763% |
| 2026-03-26 | 64.02 | 64.02 | 61.82 | 61.82 | -23.215% | 6 | 533 | +235.086% |
| 2026-03-25 | 81.63 | 81.63 | 80.51 | 80.51 | +5.063% | 4 | 533 | +157.297% |
| 2026-03-24 | 76.63 | 76.63 | 76.63 | 76.63 | -8.523% | 1 | 533 | +170.325% |
| 2026-03-23 | 83.77 | 83.77 | 83.77 | 83.77 | -19.607% | 1 | 533 | +147.284% |
| 2026-03-16 | 104.20 | 104.20 | 104.20 | 104.20 | +5.712% | 1 | 533 | +98.800% |
| 2026-03-13 | 98.84 | 98.98 | 98.57 | 98.57 | -6.640% | 12 | 532 | +110.155% |
| 2026-03-12 | 105.58 | 105.58 | 105.58 | 105.58 | -9.155% | 1 | 532 | +96.202% |
| 2026-03-11 | 116.22 | 116.22 | 116.22 | 116.22 | +0.737% | 30 | 532 | +78.240% |
| 2026-03-06 | 112.53 | 115.37 | 112.53 | 115.37 | -14.217% | 4 | 563 | +79.553% |
| 2026-03-04 | 134.49 | 134.49 | 134.49 | 134.49 | -16.487% | 30 | 562 | +54.026% |
| 2026-02-25 | 160.99 | 161.04 | 160.99 | 161.04 | +19.289% | 2 | 532 | +28.633% |
| 2026-02-05 | 137.40 | 141.60 | 135.00 | 135.00 | -11.067% | 532 | 532 | +53.444% |
| 2026-02-04 | 152.79 | 152.79 | 151.80 | 151.80 | 0.000% | 4 | 2 | +36.462% |