SPX270219C07850000
SPX Feb 19 2027 7850.00 Call
optionOPRA
EODOct 28, 2026
239.88USD+4.742%(+10.86)2Vol991OI
SPX270219C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 236.10 | 239.88 | 236.10 | 239.88 | +4.742% | 2 | 991 | 0.000% |
| 2026-10-27 | 211.20 | 229.16 | 211.20 | 229.02 | +5.481% | 30 | 1,001 | +4.742% |
| 2026-10-26 | 217.12 | 217.12 | 217.12 | 217.12 | +12.772% | 2 | 1,001 | +10.483% |
| 2026-10-23 | 192.53 | 192.53 | 192.53 | 192.53 | -5.017% | 1 | 1,002 | +24.594% |
| 2026-10-22 | 204.43 | 204.43 | 202.70 | 202.70 | -22.068% | 5 | 998 | +18.342% |
| 2026-10-21 | 231.60 | 260.10 | 231.60 | 260.10 | +24.988% | 6 | 1,003 | -7.774% |
| 2026-10-16 | 224.70 | 225.60 | 208.10 | 208.10 | -11.897% | 66 | 1,001 | +15.272% |
| 2026-10-15 | 236.20 | 236.20 | 236.20 | 236.20 | -4.566% | 1 | 1,001 | +1.558% |
| 2026-10-14 | 247.50 | 247.50 | 247.50 | 247.50 | -14.978% | 1 | 1,001 | -3.079% |
| 2026-10-13 | 294.88 | 295.52 | 290.27 | 291.10 | -0.325% | 8 | 1,002 | -17.595% |
| 2026-10-12 | 295.48 | 295.48 | 292.05 | 292.05 | -2.915% | 161 | 912 | -17.863% |
| 2026-10-09 | 300.76 | 300.82 | 300.76 | 300.82 | -8.635% | 92 | 938 | -20.258% |
| 2026-10-06 | 320.50 | 329.25 | 316.14 | 329.25 | +14.152% | 165 | 875 | -27.144% |
| 2026-10-05 | 272.04 | 288.43 | 271.63 | 288.43 | +21.803% | 57 | 879 | -16.833% |
| 2026-10-01 | 240.30 | 243.00 | 236.70 | 236.80 | -10.726% | 8 | 871 | +1.301% |
| 2026-09-30 | 265.25 | 265.25 | 265.25 | 265.25 | +7.380% | 20 | 865 | -9.565% |
| 2026-09-29 | 247.02 | 247.02 | 247.02 | 247.02 | -7.020% | 10 | 865 | -2.890% |
| 2026-09-24 | 265.94 | 265.94 | 265.67 | 265.67 | -14.507% | 2 | 852 | -9.708% |
| 2026-09-22 | 299.54 | 310.75 | 299.54 | 310.75 | -1.452% | 38 | 854 | -22.806% |
| 2026-09-21 | 278.86 | 315.33 | 278.86 | 315.33 | +35.358% | 224 | 690 | -23.927% |
| 2026-09-17 | 231.62 | 232.98 | 231.62 | 232.96 | +5.174% | 11 | 691 | +2.970% |
| 2026-09-16 | 228.80 | 229.20 | 221.50 | 221.50 | +1.049% | 75 | 669 | +8.298% |
| 2026-09-15 | 219.20 | 219.20 | 219.20 | 219.20 | -9.905% | 1 | 669 | +9.434% |
| 2026-09-14 | 229.83 | 243.30 | 229.83 | 243.30 | -8.258% | 2 | 669 | -1.406% |
| 2026-09-11 | 266.48 | 266.48 | 265.20 | 265.20 | +12.468% | 9 | 668 | -9.548% |
| 2026-09-10 | 233.84 | 235.80 | 233.84 | 235.80 | -8.841% | 96 | 668 | +1.730% |
| 2026-09-09 | 258.53 | 258.67 | 258.53 | 258.67 | -4.901% | 15 | 658 | -7.264% |
| 2026-09-08 | 272.00 | 272.00 | 272.00 | 272.00 | -11.963% | 26 | 632 | -11.809% |
| 2026-09-03 | 288.30 | 308.96 | 288.30 | 308.96 | +11.942% | 36 | 606 | -22.359% |
| 2026-09-02 | 275.93 | 276.00 | 275.36 | 276.00 | -8.488% | 42 | 584 | -13.087% |
| 2026-08-26 | 298.46 | 301.60 | 297.79 | 301.60 | +1.130% | 101 | 545 | -20.464% |
| 2026-08-25 | 297.88 | 298.23 | 297.88 | 298.23 | +2.689% | 23 | 522 | -19.565% |
| 2026-08-24 | 292.50 | 292.50 | 290.42 | 290.42 | -3.451% | 12 | 510 | -17.402% |
| 2026-08-21 | 300.80 | 300.80 | 300.80 | 300.80 | +1.075% | 10 | 510 | -20.253% |
| 2026-08-20 | 299.20 | 299.20 | 297.40 | 297.60 | -12.031% | 6 | 505 | -19.395% |
| 2026-08-19 | 349.06 | 349.06 | 338.30 | 338.30 | +1.576% | 4 | 503 | -29.093% |
| 2026-08-18 | 336.10 | 336.10 | 333.05 | 333.05 | -9.620% | 4 | 502 | -27.975% |
| 2026-08-17 | 379.09 | 379.09 | 368.50 | 368.50 | -8.985% | 6 | 500 | -34.904% |
| 2026-08-13 | 404.58 | 404.88 | 404.58 | 404.88 | +12.749% | 4 | 498 | -40.753% |
| 2026-08-11 | 359.10 | 359.10 | 359.10 | 359.10 | -5.301% | 2 | 498 | -33.200% |
| 2026-08-10 | 379.20 | 379.20 | 379.20 | 379.20 | -0.444% | 2 | 500 | -36.741% |
| 2026-08-07 | 382.69 | 383.20 | 380.89 | 380.89 | +7.175% | 8 | 501 | -37.021% |
| 2026-08-06 | 355.39 | 355.39 | 355.39 | 355.39 | -5.105% | 2 | 499 | -32.502% |
| 2026-08-05 | 413.70 | 413.70 | 374.37 | 374.51 | +36.972% | 26 | 492 | -35.948% |
| 2026-08-03 | 270.81 | 273.42 | 270.81 | 273.42 | +42.184% | 8 | 492 | -12.267% |
| 2026-07-30 | 192.30 | 192.30 | 192.30 | 192.30 | +5.694% | 1 | 492 | +24.743% |
| 2026-07-29 | 192.92 | 192.92 | 181.94 | 181.94 | -18.413% | 141 | 351 | +31.846% |
| 2026-07-23 | 218.30 | 223.00 | 218.30 | 223.00 | -15.817% | 5 | 346 | +7.570% |
| 2026-07-22 | 264.70 | 264.90 | 264.30 | 264.90 | -1.885% | 6 | 340 | -9.445% |
| 2026-07-21 | 269.99 | 269.99 | 269.99 | 269.99 | -0.314% | 1 | 340 | -11.152% |
| 2026-07-17 | 272.31 | 272.31 | 270.84 | 270.84 | -2.890% | 2 | 341 | -11.431% |
| 2026-07-16 | 306.50 | 306.50 | 278.90 | 278.90 | -8.467% | 26 | 343 | -13.991% |
| 2026-07-15 | 305.60 | 310.80 | 292.50 | 304.70 | +1.155% | 49 | 343 | -21.273% |
| 2026-07-14 | 301.22 | 301.22 | 301.22 | 301.22 | -2.455% | 2 | 343 | -20.364% |
| 2026-07-06 | 308.80 | 308.80 | 308.80 | 308.80 | +2.049% | 1 | 342 | -22.319% |
| 2026-07-01 | 302.60 | 302.60 | 302.60 | 302.60 | +1.714% | 1 | 342 | -20.727% |
| 2026-06-30 | 287.00 | 299.20 | 287.00 | 297.50 | +6.899% | 16 | 344 | -19.368% |
| 2026-06-24 | 257.90 | 278.30 | 257.90 | 278.30 | -8.258% | 5 | 344 | -13.805% |
| 2026-06-22 | 303.35 | 303.35 | 303.35 | 303.35 | +3.110% | 2 | 342 | -20.923% |
| 2026-06-17 | 292.90 | 294.20 | 292.90 | 294.20 | -5.311% | 5 | 337 | -18.464% |
| 2026-06-08 | 302.89 | 310.70 | 302.89 | 310.70 | -22.711% | 4 | 274 | -22.794% |
| 2026-06-01 | 390.40 | 402.00 | 390.40 | 402.00 | +5.098% | 3 | 275 | -40.328% |
| 2026-05-29 | 385.40 | 385.40 | 379.00 | 382.50 | +1.217% | 10 | 269 | -37.286% |
| 2026-05-28 | 377.90 | 377.90 | 377.90 | 377.90 | +4.894% | 1 | 269 | -36.523% |
| 2026-05-26 | 360.27 | 360.27 | 360.27 | 360.27 | +4.154% | 1 | 269 | -33.417% |
| 2026-05-22 | 345.90 | 345.90 | 345.90 | 345.90 | +9.531% | 1 | 268 | -30.650% |
| 2026-05-21 | 312.40 | 315.80 | 312.40 | 315.80 | +7.796% | 14 | 276 | -24.041% |
| 2026-05-18 | 290.83 | 294.82 | 286.89 | 292.96 | -6.867% | 124 | 277 | -18.119% |
| 2026-05-13 | 314.56 | 314.56 | 314.56 | 314.56 | -2.259% | 1 | 276 | -23.741% |
| 2026-05-11 | 321.80 | 321.83 | 321.80 | 321.83 | +8.921% | 20 | 285 | -25.464% |
| 2026-05-07 | 296.16 | 296.16 | 295.47 | 295.47 | +9.352% | 7 | 286 | -18.814% |
| 2026-05-06 | 270.20 | 270.20 | 270.20 | 270.20 | +11.791% | 2 | 286 | -11.221% |
| 2026-05-05 | 233.40 | 241.70 | 233.40 | 241.70 | +15.271% | 16 | 270 | -0.753% |
| 2026-05-04 | 209.68 | 209.68 | 209.68 | 209.68 | -8.716% | 2 | 270 | +14.403% |
| 2026-05-01 | 229.70 | 229.70 | 229.70 | 229.70 | +17.614% | 1 | 269 | +4.432% |
| 2026-04-30 | 192.69 | 196.00 | 192.69 | 195.30 | +7.078% | 39 | 269 | +22.826% |
| 2026-04-29 | 182.40 | 182.40 | 182.39 | 182.39 | -10.768% | 2 | 234 | +31.520% |
| 2026-04-27 | 197.21 | 205.20 | 197.21 | 204.40 | +10.320% | 87 | 234 | +17.358% |
| 2026-04-23 | 185.28 | 185.28 | 185.28 | 185.28 | +9.555% | 1 | 154 | +29.469% |
| 2026-04-21 | 187.90 | 187.90 | 169.12 | 169.12 | -5.762% | 17 | 141 | +41.840% |
| 2026-04-20 | 178.82 | 179.46 | 178.82 | 179.46 | +13.827% | 2 | 141 | +33.668% |
| 2026-04-16 | 156.20 | 157.66 | 156.20 | 157.66 | +30.168% | 2 | 140 | +52.150% |
| 2026-04-14 | 113.97 | 121.12 | 113.97 | 121.12 | +92.468% | 69 | 139 | +98.052% |
| 2026-04-06 | 63.06 | 63.06 | 62.93 | 62.93 | +0.591% | 4 | 115 | +281.185% |
| 2026-04-02 | 57.06 | 62.56 | 56.78 | 62.56 | +30.062% | 29 | 99 | +283.440% |
| 2026-03-30 | 48.10 | 48.10 | 48.10 | 48.10 | -1.937% | 5 | 99 | +398.711% |
| 2026-03-27 | 55.95 | 55.95 | 49.05 | 49.05 | -15.635% | 2 | 94 | +389.052% |
| 2026-03-26 | 68.33 | 68.33 | 58.14 | 58.14 | -19.707% | 64 | 94 | +312.590% |
| 2026-03-24 | 72.41 | 72.41 | 72.41 | 72.41 | -8.504% | 1 | 84 | +231.280% |
| 2026-03-23 | 79.14 | 79.14 | 79.14 | 79.14 | +1.306% | 1 | 83 | +203.108% |
| 2026-03-19 | 78.08 | 78.28 | 78.08 | 78.12 | -12.588% | 34 | 84 | +207.066% |
| 2026-03-18 | 88.90 | 89.37 | 88.90 | 89.37 | -6.242% | 8 | 86 | +168.412% |
| 2026-03-16 | 98.80 | 98.80 | 94.41 | 95.32 | +2.716% | 14 | 84 | +151.658% |
| 2026-03-13 | 92.79 | 92.80 | 92.79 | 92.80 | -7.274% | 2 | 77 | +158.491% |
| 2026-03-12 | 100.08 | 100.08 | 100.08 | 100.08 | -8.536% | 1 | 77 | +139.688% |
| 2026-03-06 | 106.76 | 109.42 | 106.76 | 109.42 | -33.528% | 4 | 77 | +119.229% |
| 2026-02-11 | 164.61 | 164.61 | 164.61 | 164.61 | -9.753% | 20 | 25 | +45.726% |
| 2026-01-27 | 182.50 | 182.50 | 182.40 | 182.40 | +26.386% | 2 | 5 | +31.513% |
| 2026-01-20 | 148.32 | 148.32 | 144.32 | 144.32 | 0.000% | 8 | 3 | +66.214% |