SPX270219C07875000
SPX Feb 19 2027 7875.00 Call
optionOPRA
EODOct 28, 2026
225.70USD+6.613%(+14.00)3Vol570OI
SPX270219C07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 219.80 | 225.70 | 219.80 | 225.70 | +6.613% | 3 | 570 | 0.000% |
| 2026-10-16 | 211.60 | 211.70 | 211.60 | 211.70 | -7.997% | 13 | 557 | +6.613% |
| 2026-10-14 | 230.10 | 230.10 | 230.10 | 230.10 | -18.178% | 1 | 556 | -1.912% |
| 2026-10-09 | 281.22 | 281.22 | 281.22 | 281.22 | -9.779% | 1 | 556 | -19.743% |
| 2026-10-06 | 293.17 | 313.70 | 292.60 | 311.70 | +14.092% | 104 | 476 | -27.591% |
| 2026-10-05 | 251.90 | 273.20 | 249.60 | 273.20 | +10.428% | 18 | 474 | -17.387% |
| 2026-10-02 | 245.80 | 247.40 | 245.80 | 247.40 | +10.694% | 3 | 473 | -8.771% |
| 2026-10-01 | 225.70 | 227.70 | 223.50 | 223.50 | -5.096% | 5 | 469 | +0.984% |
| 2026-09-28 | 235.50 | 235.50 | 235.50 | 235.50 | -12.875% | 1 | 470 | -4.161% |
| 2026-09-25 | 270.40 | 270.70 | 270.30 | 270.30 | +20.027% | 4 | 468 | -16.500% |
| 2026-09-17 | 218.20 | 226.00 | 217.80 | 225.20 | +9.267% | 265 | 573 | +0.222% |
| 2026-09-15 | 206.10 | 206.10 | 206.10 | 206.10 | -10.430% | 1 | 572 | +9.510% |
| 2026-09-14 | 230.10 | 230.10 | 230.10 | 230.10 | -9.008% | 1 | 572 | -1.912% |
| 2026-09-11 | 252.88 | 252.88 | 252.88 | 252.88 | -4.861% | 1 | 572 | -10.748% |
| 2026-09-08 | 266.70 | 266.70 | 265.80 | 265.80 | -1.537% | 12 | 565 | -15.087% |
| 2026-08-31 | 269.95 | 269.95 | 269.95 | 269.95 | -8.180% | 2 | 565 | -16.392% |
| 2026-08-28 | 297.30 | 298.10 | 293.70 | 294.00 | -3.175% | 10 | 565 | -23.231% |
| 2026-08-27 | 302.40 | 303.64 | 302.40 | 303.64 | +3.631% | 3 | 563 | -25.669% |
| 2026-08-21 | 294.60 | 294.60 | 293.00 | 293.00 | +3.169% | 4 | 563 | -22.969% |
| 2026-08-20 | 301.90 | 305.00 | 283.50 | 284.00 | -11.938% | 267 | 366 | -20.528% |
| 2026-08-19 | 329.70 | 336.00 | 322.50 | 322.50 | +1.896% | 64 | 346 | -30.016% |
| 2026-08-18 | 326.60 | 328.40 | 316.44 | 316.50 | -10.988% | 125 | 285 | -28.689% |
| 2026-08-12 | 355.57 | 355.57 | 355.57 | 355.57 | -3.375% | 2 | 285 | -36.524% |
| 2026-08-11 | 367.24 | 367.99 | 367.24 | 367.99 | +9.228% | 2 | 285 | -38.667% |
| 2026-08-06 | 339.10 | 339.10 | 336.90 | 336.90 | -11.132% | 2 | 283 | -33.007% |
| 2026-08-05 | 405.05 | 405.05 | 379.10 | 379.10 | +17.274% | 8 | 281 | -40.464% |
| 2026-08-04 | 323.26 | 323.26 | 323.26 | 323.26 | +14.360% | 1 | 281 | -30.180% |
| 2026-08-03 | 269.30 | 282.92 | 269.30 | 282.67 | +41.462% | 4 | 280 | -20.154% |
| 2026-07-30 | 199.82 | 199.82 | 199.82 | 199.82 | +18.272% | 1 | 279 | +12.952% |
| 2026-07-29 | 168.95 | 168.95 | 168.95 | 168.95 | -15.504% | 2 | 279 | +33.590% |
| 2026-07-27 | 217.68 | 217.68 | 195.07 | 199.95 | -5.327% | 132 | 152 | +12.878% |
| 2026-07-24 | 211.40 | 211.80 | 209.70 | 211.20 | -1.355% | 33 | 120 | +6.866% |
| 2026-07-23 | 215.40 | 215.40 | 214.10 | 214.10 | -16.367% | 2 | 118 | +5.418% |
| 2026-07-21 | 259.10 | 259.10 | 256.00 | 256.00 | +7.158% | 9 | 118 | -11.836% |
| 2026-07-20 | 238.90 | 238.90 | 238.90 | 238.90 | -10.390% | 1 | 118 | -5.525% |
| 2026-07-16 | 294.00 | 294.00 | 266.60 | 266.60 | -7.719% | 11 | 121 | -15.341% |
| 2026-07-09 | 288.90 | 288.90 | 288.90 | 288.90 | -2.432% | 1 | 121 | -21.876% |
| 2026-07-06 | 296.10 | 296.10 | 296.10 | 296.10 | +24.579% | 1 | 121 | -23.776% |
| 2026-06-24 | 237.53 | 237.68 | 237.53 | 237.68 | -19.646% | 2 | 120 | -5.040% |
| 2026-06-22 | 295.79 | 295.79 | 295.79 | 295.79 | +10.978% | 1 | 119 | -23.696% |
| 2026-06-10 | 266.53 | 266.53 | 266.53 | 266.53 | -29.805% | 6 | 113 | -15.319% |
| 2026-06-04 | 379.70 | 379.70 | 379.70 | 379.70 | +2.180% | 1 | 112 | -40.558% |
| 2026-05-29 | 369.20 | 371.60 | 369.20 | 371.60 | +11.525% | 2 | 110 | -39.263% |
| 2026-05-22 | 333.20 | 333.20 | 333.20 | 333.20 | +17.972% | 1 | 110 | -32.263% |
| 2026-05-18 | 279.10 | 283.48 | 276.18 | 282.44 | -7.184% | 121 | 50 | -20.089% |
| 2026-05-12 | 304.30 | 304.30 | 304.30 | 304.30 | -0.269% | 1 | 50 | -25.830% |
| 2026-05-11 | 305.12 | 305.12 | 305.12 | 305.12 | +32.258% | 1 | 49 | -26.029% |
| 2026-05-05 | 222.80 | 230.70 | 222.80 | 230.70 | +23.435% | 10 | 49 | -2.167% |
| 2026-04-30 | 186.90 | 186.90 | 186.90 | 186.90 | -1.424% | 2 | 49 | +20.760% |
| 2026-04-27 | 187.81 | 189.60 | 187.81 | 189.60 | +14.694% | 11 | 48 | +19.040% |
| 2026-04-17 | 165.31 | 165.31 | 165.31 | 165.31 | +48.700% | 1 | 48 | +36.531% |
| 2026-04-14 | 111.15 | 111.17 | 111.15 | 111.17 | +77.645% | 2 | 48 | +103.022% |
| 2026-03-26 | 62.73 | 62.73 | 62.58 | 62.58 | -8.869% | 2 | 48 | +260.658% |
| 2026-03-20 | 68.67 | 68.67 | 68.67 | 68.67 | -8.269% | 1 | 49 | +228.673% |
| 2026-03-19 | 74.66 | 74.88 | 74.45 | 74.86 | -11.261% | 44 | 49 | +201.496% |
| 2026-03-18 | 86.03 | 86.15 | 84.36 | 84.36 | -9.650% | 44 | 27 | +167.544% |
| 2026-03-12 | 93.37 | 93.37 | 93.37 | 93.37 | -16.455% | 1 | 5 | +141.726% |
| 2026-03-10 | 111.47 | 111.76 | 111.47 | 111.76 | +8.790% | 2 | 5 | +101.951% |
| 2026-03-06 | 102.42 | 102.83 | 102.42 | 102.73 | -9.105% | 3 | 4 | +119.702% |
| 2026-03-04 | 113.40 | 113.40 | 113.02 | 113.02 | -27.985% | 6 | 3 | +99.699% |
| 2026-02-09 | 156.83 | 156.94 | 156.83 | 156.94 | -2.041% | 2 | 1 | +43.813% |
| 2026-01-30 | 158.83 | 160.21 | 158.83 | 160.21 | 0.000% | 2 | 0 | +40.878% |