Dark

SPX20270219C7900
SPX Feb 19 2027 7900.00 Call (SPX270219C07900000)
option OPRA

EOD

Sep 8, 2026

253.43-5.683%(-15.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	253.4300	253.4300	253.4300	253.4300	-5.683%	1	359	0.000%
2026-09-04	270.9000	270.9000	259.8000	268.7000	+9.352%	21	345	-5.683%
2026-09-02	246.1900	246.1900	245.7200	245.7200	-3.828%	4	345	+3.138%
2026-08-31	260.9300	260.9300	255.5000	255.5000	-15.229%	6	345	-0.810%
2026-08-28	301.4000	301.4000	301.4000	301.4000	+9.896%	1	345	-15.916%
2026-08-26	274.2600	274.2600	274.2600	274.2600	-4.936%	1	345	-7.595%
2026-08-20	288.6800	296.0000	288.5000	288.5000	-6.441%	276	346	-12.156%
2026-08-18	312.5800	314.4000	307.9900	308.3600	-10.209%	255	477	-17.814%
2026-08-17	350.5300	350.5300	343.4200	343.4200	-4.836%	9	332	-26.204%
2026-08-14	360.9900	360.9900	360.8700	360.8700	-3.745%	2	325	-29.772%
2026-08-13	359.8500	375.0300	359.8500	374.9100	+9.848%	18	324	-32.402%
2026-08-12	341.7100	341.7100	340.8800	341.3000	+2.801%	6	322	-25.746%
2026-08-11	354.8700	354.8700	332.0000	332.0000	-4.786%	3	319	-23.666%
2026-08-10	351.7400	351.7400	348.6900	348.6900	+7.620%	7	319	-27.319%
2026-08-06	325.8000	325.8000	324.0000	324.0000	-4.768%	2	312	-21.781%
2026-08-05	382.6700	382.7300	340.2200	340.2200	-4.988%	25	311	-25.510%
2026-08-04	358.0800	358.0800	358.0800	358.0800	+72.785%	2	293	-29.225%
2026-07-31	192.5200	207.2400	192.5200	207.2400	+10.616%	4	293	+22.288%
2026-07-30	187.3500	187.3500	187.3500	187.3500	+4.805%	4	293	+35.271%
2026-07-29	184.6500	185.1200	178.7600	178.7600	-9.401%	3	289	+41.771%
2026-07-24	207.8500	207.8500	197.3100	197.3100	-0.091%	2	290	+28.443%
2026-07-23	197.4900	197.4900	197.4900	197.4900	-13.191%	1	288	+28.325%
2026-07-20	227.5000	227.5000	227.5000	227.5000	-11.551%	2	288	+11.398%
2026-07-16	276.9700	277.5000	255.6800	257.2100	-9.388%	4	289	-1.470%
2026-07-15	283.8600	283.8600	283.8600	283.8600	+16.858%	1	290	-10.720%
2026-07-08	243.3700	243.3700	242.9100	242.9100	-14.378%	2	290	+4.331%
2026-07-06	280.7600	283.7000	280.6500	283.7000	+22.771%	3	291	-10.670%
2026-06-29	231.0800	231.0800	231.0800	231.0800	-3.881%	1	289	+9.672%
2026-06-23	239.7400	240.4100	239.7400	240.4100	-20.539%	2	289	+5.416%
2026-06-17	302.5500	302.5500	302.5500	302.5500	-3.637%	17	279	-16.235%
2026-06-16	313.9700	313.9700	313.9700	313.9700	-3.465%	1	279	-19.282%
2026-06-15	324.2400	325.3600	324.2400	325.2400	+24.190%	32	270	-22.079%
2026-06-11	266.6200	268.1600	261.8900	261.8900	+18.422%	20	270	-3.230%
2026-06-10	231.1900	233.5300	221.1500	221.1500	+3.240%	5	260	+14.596%
2026-06-09	214.2100	214.2100	214.2100	214.2100	-19.648%	1	256	+18.309%
2026-06-08	280.1100	280.1800	266.5900	266.5900	-2.097%	4	256	-4.936%
2026-06-05	323.4700	323.4700	272.3000	272.3000	-23.317%	3	255	-6.930%
2026-06-01	355.1000	355.1000	355.1000	355.1000	-0.948%	6	253	-28.631%
2026-05-29	356.2000	358.5000	356.2000	358.5000	+9.222%	2	253	-29.308%
2026-05-27	328.2300	328.2300	328.2300	328.2300	-2.056%	2	253	-22.789%
2026-05-26	327.7100	335.1200	326.9400	335.1200	+7.919%	16	251	-24.376%
2026-05-22	311.7500	311.7500	310.5300	310.5300	+13.897%	5	241	-18.388%
2026-05-18	279.2100	281.3600	272.4600	272.6400	-19.663%	4	241	-7.046%
2026-05-14	335.6900	339.3700	335.0500	339.3700	+12.748%	20	239	-25.323%
2026-05-11	301.0000	301.0000	301.0000	301.0000	+6.135%	2	239	-15.804%
2026-05-08	283.6000	283.6000	283.6000	283.6000	+29.380%	6	237	-10.638%
2026-05-05	219.2000	219.2000	219.2000	219.2000	+14.680%	1	87	+15.616%
2026-05-04	191.1400	191.1400	191.1400	191.1400	+5.895%	3	86	+32.589%
2026-04-30	170.7300	180.5000	170.7300	180.5000	+7.588%	12	86	+40.404%
2026-04-29	167.7700	167.7700	167.7700	167.7700	+0.012%	6	74	+51.058%
2026-04-28	168.3100	168.3100	167.7500	167.7500	-6.217%	2	74	+51.076%
2026-04-27	182.2400	182.2400	178.8100	178.8700	+10.284%	18	73	+41.684%
2026-04-23	162.1900	162.1900	162.1900	162.1900	-6.782%	6	64	+56.255%
2026-04-17	164.0600	173.9900	163.9600	173.9900	+22.433%	23	58	+45.658%
2026-04-16	141.0100	142.1100	141.0100	142.1100	+31.219%	2	42	+78.334%
2026-04-14	108.2200	108.3000	108.2200	108.3000	+42.895%	2	42	+134.007%
2026-04-08	75.8800	75.8800	75.7900	75.7900	+29.844%	2	43	+234.384%
2026-04-01	58.3700	58.3700	58.3700	58.3700	+31.553%	1	43	+334.179%
2026-03-30	44.3700	44.3700	44.3700	44.3700	-5.556%	1	43	+471.174%
2026-03-27	47.0400	47.0400	46.9800	46.9800	-26.902%	2	43	+439.442%
2026-03-20	63.7900	64.2700	63.7900	64.2700	-10.162%	2	44	+294.321%
2026-03-19	70.9400	71.5400	69.6500	71.5400	-8.200%	8	44	+254.249%
2026-03-18	80.1800	80.4600	77.9300	77.9300	-6.503%	10	42	+225.202%
2026-03-13	83.1800	83.3500	83.1800	83.3500	-5.595%	2	41	+204.055%
2026-03-12	88.2900	88.2900	88.2900	88.2900	-10.538%	1	41	+187.043%
2026-03-11	98.6900	98.6900	98.6900	98.6900	+1.314%	10	41	+156.794%
2026-03-06	97.6000	97.6000	97.4100	97.4100	-4.218%	2	38	+160.168%
2026-03-05	101.7000	101.7000	101.7000	101.7000	-13.557%	1	36	+149.194%
2026-03-02	117.3600	117.6500	117.3600	117.6500	-0.868%	4	37	+115.410%
2026-02-19	117.8600	118.6800	117.8600	118.6800	-0.436%	4	4	+113.541%
2026-02-18	119.2000	119.2000	119.2000	119.2000	-19.514%	1	2	+112.609%
2026-02-11	146.3900	148.1000	146.3900	148.1000	-2.128%	2	2	+71.121%
2026-01-30	151.3200	151.3200	151.3200	151.3200	+7.901%	1	1	+67.480%
2026-01-29	140.2400	140.2400	140.2400	140.2400	0.000%	2	1	+80.712%

.dark-mode .Zjlsqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zjlsqb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C7900SPX Feb 19 2027 7900.00 Call (SPX270219C07900000)option OPRA

SPX20270219C7900
SPX Feb 19 2027 7900.00 Call (SPX270219C07900000)
option OPRA