Dark

SPX20270219C7850
SPX Feb 19 2027 7850.00 Call (SPX270219C07850000)
option OPRA

EOD

Sep 10, 2026

235.80-8.841%(-22.87)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	233.8400	235.8000	233.8400	235.8000	-8.841%	96	668	0.000%
2026-09-09	258.5300	258.6700	258.5300	258.6700	-4.901%	15	668	-8.841%
2026-09-08	272.0000	272.0000	272.0000	272.0000	-11.963%	26	658	-13.309%
2026-09-03	288.3000	308.9600	288.3000	308.9600	+11.942%	36	632	-23.679%
2026-09-02	275.9300	276.0000	275.3600	276.0000	-8.488%	42	606	-14.565%
2026-08-26	298.4600	301.6000	297.7900	301.6000	+1.130%	101	584	-21.817%
2026-08-25	297.8800	298.2300	297.8800	298.2300	+2.689%	23	545	-20.934%
2026-08-24	292.5000	292.5000	290.4200	290.4200	-3.451%	12	522	-18.807%
2026-08-21	300.8000	300.8000	300.8000	300.8000	+1.075%	10	510	-21.609%
2026-08-20	299.2000	299.2000	297.4000	297.6000	-12.031%	6	510	-20.766%
2026-08-19	349.0600	349.0600	338.3000	338.3000	+1.576%	4	505	-30.299%
2026-08-18	336.1000	336.1000	333.0500	333.0500	-9.620%	4	503	-29.200%
2026-08-17	379.0900	379.0900	368.5000	368.5000	-8.985%	6	502	-36.011%
2026-08-13	404.5800	404.8800	404.5800	404.8800	+12.749%	4	500	-41.761%
2026-08-11	359.1000	359.1000	359.1000	359.1000	-5.301%	2	498	-34.336%
2026-08-10	379.2000	379.2000	379.2000	379.2000	-0.444%	2	498	-37.816%
2026-08-07	382.6900	383.2000	380.8900	380.8900	+7.175%	8	500	-38.092%
2026-08-06	355.3900	355.3900	355.3900	355.3900	-5.105%	2	501	-33.650%
2026-08-05	413.7000	413.7000	374.3700	374.5100	+36.972%	26	499	-37.038%
2026-08-03	270.8100	273.4200	270.8100	273.4200	+42.184%	8	492	-13.759%
2026-07-30	192.3000	192.3000	192.3000	192.3000	+5.694%	1	492	+22.621%
2026-07-29	192.9200	192.9200	181.9400	181.9400	-18.413%	141	492	+29.603%
2026-07-23	218.3000	223.0000	218.3000	223.0000	-15.817%	5	351	+5.740%
2026-07-22	264.7000	264.9000	264.3000	264.9000	-1.885%	6	346	-10.985%
2026-07-21	269.9900	269.9900	269.9900	269.9900	-0.314%	1	340	-12.663%
2026-07-17	272.3100	272.3100	270.8400	270.8400	-2.890%	2	340	-12.938%
2026-07-16	306.5000	306.5000	278.9000	278.9000	-8.467%	26	341	-15.454%
2026-07-15	305.6000	310.8000	292.5000	304.7000	+1.155%	49	343	-22.612%
2026-07-14	301.2200	301.2200	301.2200	301.2200	-2.455%	2	343	-21.718%
2026-07-06	308.8000	308.8000	308.8000	308.8000	+2.049%	1	343	-23.640%
2026-07-01	302.6000	302.6000	302.6000	302.6000	+1.714%	1	342	-22.075%
2026-06-30	287.0000	299.2000	287.0000	297.5000	+6.899%	16	342	-20.739%
2026-06-24	257.9000	278.3000	257.9000	278.3000	-8.258%	5	344	-15.271%
2026-06-22	303.3500	303.3500	303.3500	303.3500	+3.110%	2	344	-22.268%
2026-06-17	292.9000	294.2000	292.9000	294.2000	-5.311%	5	275	-19.850%
2026-06-08	302.8900	310.7000	302.8900	310.7000	-22.711%	4	275	-24.107%
2026-06-01	390.4000	402.0000	390.4000	402.0000	+5.098%	3	274	-41.343%
2026-05-29	385.4000	385.4000	379.0000	382.5000	+1.217%	10	275	-38.353%
2026-05-28	377.9000	377.9000	377.9000	377.9000	+4.894%	1	269	-37.603%
2026-05-26	360.2700	360.2700	360.2700	360.2700	+4.154%	1	269	-34.549%
2026-05-22	345.9000	345.9000	345.9000	345.9000	+9.531%	1	269	-31.830%
2026-05-21	312.4000	315.8000	312.4000	315.8000	+7.796%	14	268	-25.332%
2026-05-18	290.8300	294.8200	286.8900	292.9600	-6.867%	124	268	-19.511%
2026-05-13	314.5600	314.5600	314.5600	314.5600	-2.259%	1	277	-25.038%
2026-05-11	321.8000	321.8300	321.8000	321.8300	+8.921%	20	277	-26.732%
2026-05-07	296.1600	296.1600	295.4700	295.4700	+9.352%	7	285	-20.195%
2026-05-06	270.2000	270.2000	270.2000	270.2000	+11.791%	2	286	-12.731%
2026-05-05	233.4000	241.7000	233.4000	241.7000	+15.271%	16	286	-2.441%
2026-05-04	209.6800	209.6800	209.6800	209.6800	-8.716%	2	270	+12.457%
2026-05-01	229.7000	229.7000	229.7000	229.7000	+17.614%	1	269	+2.656%
2026-04-30	192.6900	196.0000	192.6900	195.3000	+7.078%	39	269	+20.737%
2026-04-29	182.4000	182.4000	182.3900	182.3900	-10.768%	2	234	+29.283%
2026-04-27	197.2100	205.2000	197.2100	204.4000	+10.320%	87	234	+15.362%
2026-04-23	185.2800	185.2800	185.2800	185.2800	+9.555%	1	154	+27.267%
2026-04-21	187.9000	187.9000	169.1200	169.1200	-5.762%	17	141	+39.428%
2026-04-20	178.8200	179.4600	178.8200	179.4600	+13.827%	2	141	+31.394%
2026-04-16	156.2000	157.6600	156.2000	157.6600	+30.168%	2	140	+49.562%
2026-04-14	113.9700	121.1200	113.9700	121.1200	+92.468%	69	139	+94.683%
2026-04-06	63.0600	63.0600	62.9300	62.9300	+0.591%	4	115	+274.702%
2026-04-02	57.0600	62.5600	56.7800	62.5600	+30.062%	29	99	+276.918%
2026-03-30	48.1000	48.1000	48.1000	48.1000	-1.937%	5	99	+390.229%
2026-03-27	55.9500	55.9500	49.0500	49.0500	-15.635%	2	94	+380.734%
2026-03-26	68.3300	68.3300	58.1400	58.1400	-19.707%	64	94	+305.573%
2026-03-24	72.4100	72.4100	72.4100	72.4100	-8.504%	1	84	+225.646%
2026-03-23	79.1400	79.1400	79.1400	79.1400	+1.306%	1	83	+197.953%
2026-03-19	78.0800	78.2800	78.0800	78.1200	-12.588%	34	84	+201.843%
2026-03-18	88.9000	89.3700	88.9000	89.3700	-6.242%	8	86	+163.847%
2026-03-16	98.8000	98.8000	94.4100	95.3200	+2.716%	14	84	+147.377%
2026-03-13	92.7900	92.8000	92.7900	92.8000	-7.274%	2	77	+154.095%
2026-03-12	100.0800	100.0800	100.0800	100.0800	-8.536%	1	77	+135.612%
2026-03-06	106.7600	109.4200	106.7600	109.4200	-33.528%	4	77	+115.500%
2026-02-11	164.6100	164.6100	164.6100	164.6100	-9.753%	20	25	+43.248%
2026-01-27	182.5000	182.5000	182.4000	182.4000	+26.386%	2	5	+29.276%
2026-01-20	148.3200	148.3200	144.3200	144.3200	0.000%	8	3	+63.387%

.dark-mode .yd5Y3r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yd5Y3r{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C7850SPX Feb 19 2027 7850.00 Call (SPX270219C07850000)option OPRA

SPX20270219C7850
SPX Feb 19 2027 7850.00 Call (SPX270219C07850000)
option OPRA