SPX270219C07900000
SPX Feb 19 2027 7900.00 Call
optionOPRA
EODOct 28, 2026
212.00USD+3.586%(+7.34)18Vol1,274OI
SPX270219C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 202.50 | 212.00 | 202.50 | 212.00 | +3.586% | 18 | 1,273 | 0.000% |
| 2026-10-27 | 202.35 | 210.20 | 202.35 | 204.66 | +21.244% | 42 | 1,288 | +3.586% |
| 2026-10-23 | 169.00 | 176.00 | 168.80 | 168.80 | -5.940% | 163 | 1,339 | +25.592% |
| 2026-10-22 | 186.47 | 186.47 | 178.77 | 179.46 | -21.289% | 304 | 1,122 | +18.132% |
| 2026-10-21 | 228.00 | 228.00 | 228.00 | 228.00 | +23.994% | 3 | 1,120 | -7.018% |
| 2026-10-16 | 202.44 | 202.44 | 181.48 | 183.88 | -18.892% | 215 | 1,229 | +15.293% |
| 2026-10-15 | 202.17 | 226.71 | 202.17 | 226.71 | +8.697% | 213 | 1,038 | -6.488% |
| 2026-10-14 | 232.60 | 233.50 | 208.57 | 208.57 | -20.620% | 6 | 1,035 | +1.645% |
| 2026-10-13 | 264.70 | 264.70 | 262.75 | 262.75 | +0.149% | 11 | 1,035 | -19.315% |
| 2026-10-12 | 265.24 | 265.24 | 262.36 | 262.36 | -3.252% | 13 | 1,031 | -19.195% |
| 2026-10-09 | 273.48 | 274.31 | 269.65 | 271.18 | -0.118% | 19 | 1,024 | -21.823% |
| 2026-10-07 | 265.48 | 272.00 | 265.48 | 271.50 | -3.843% | 35 | 1,020 | -21.915% |
| 2026-10-06 | 278.37 | 297.83 | 278.37 | 282.35 | +5.441% | 189 | 967 | -24.916% |
| 2026-10-05 | 238.20 | 267.78 | 238.20 | 267.78 | +24.665% | 12 | 965 | -20.831% |
| 2026-10-01 | 214.80 | 214.80 | 214.80 | 214.80 | -3.243% | 1 | 964 | -1.304% |
| 2026-09-28 | 230.32 | 230.32 | 222.00 | 222.00 | -7.349% | 5 | 987 | -4.505% |
| 2026-09-24 | 235.98 | 239.61 | 235.98 | 239.61 | +0.339% | 200 | 797 | -11.523% |
| 2026-09-23 | 257.39 | 257.39 | 238.80 | 238.80 | -15.678% | 300 | 580 | -11.223% |
| 2026-09-22 | 273.52 | 283.20 | 272.90 | 283.20 | +0.787% | 129 | 512 | -25.141% |
| 2026-09-21 | 280.99 | 280.99 | 280.99 | 280.99 | +33.754% | 1 | 512 | -24.552% |
| 2026-09-17 | 209.60 | 210.08 | 209.60 | 210.08 | +25.947% | 152 | 360 | +0.914% |
| 2026-09-16 | 166.80 | 166.80 | 166.80 | 166.80 | -13.887% | 1 | 360 | +27.098% |
| 2026-09-15 | 193.70 | 193.70 | 193.70 | 193.70 | -23.569% | 1 | 359 | +9.448% |
| 2026-09-08 | 253.43 | 253.43 | 253.43 | 253.43 | -5.683% | 1 | 358 | -16.348% |
| 2026-09-04 | 270.90 | 270.90 | 259.80 | 268.70 | +9.352% | 21 | 345 | -21.102% |
| 2026-09-02 | 246.19 | 246.19 | 245.72 | 245.72 | -3.828% | 4 | 345 | -13.723% |
| 2026-08-31 | 260.93 | 260.93 | 255.50 | 255.50 | -15.229% | 6 | 345 | -17.025% |
| 2026-08-28 | 301.40 | 301.40 | 301.40 | 301.40 | +9.896% | 1 | 345 | -29.662% |
| 2026-08-26 | 274.26 | 274.26 | 274.26 | 274.26 | -4.936% | 1 | 346 | -22.701% |
| 2026-08-20 | 288.68 | 296.00 | 288.50 | 288.50 | -6.441% | 276 | 477 | -26.516% |
| 2026-08-18 | 312.58 | 314.40 | 307.99 | 308.36 | -10.209% | 255 | 332 | -31.249% |
| 2026-08-17 | 350.53 | 350.53 | 343.42 | 343.42 | -4.836% | 9 | 325 | -38.268% |
| 2026-08-14 | 360.99 | 360.99 | 360.87 | 360.87 | -3.745% | 2 | 324 | -41.253% |
| 2026-08-13 | 359.85 | 375.03 | 359.85 | 374.91 | +9.848% | 18 | 322 | -43.453% |
| 2026-08-12 | 341.71 | 341.71 | 340.88 | 341.30 | +2.801% | 6 | 319 | -37.885% |
| 2026-08-11 | 354.87 | 354.87 | 332.00 | 332.00 | -4.786% | 3 | 319 | -36.145% |
| 2026-08-10 | 351.74 | 351.74 | 348.69 | 348.69 | +7.620% | 7 | 312 | -39.201% |
| 2026-08-06 | 325.80 | 325.80 | 324.00 | 324.00 | -4.768% | 2 | 311 | -34.568% |
| 2026-08-05 | 382.67 | 382.73 | 340.22 | 340.22 | -4.988% | 25 | 293 | -37.687% |
| 2026-08-04 | 358.08 | 358.08 | 358.08 | 358.08 | +72.785% | 2 | 293 | -40.795% |
| 2026-07-31 | 192.52 | 207.24 | 192.52 | 207.24 | +10.616% | 4 | 293 | +2.297% |
| 2026-07-30 | 187.35 | 187.35 | 187.35 | 187.35 | +4.805% | 4 | 289 | +13.157% |
| 2026-07-29 | 184.65 | 185.12 | 178.76 | 178.76 | -9.401% | 3 | 291 | +18.595% |
| 2026-07-24 | 207.85 | 207.85 | 197.31 | 197.31 | -0.091% | 2 | 288 | +7.445% |
| 2026-07-23 | 197.49 | 197.49 | 197.49 | 197.49 | -13.191% | 1 | 288 | +7.347% |
| 2026-07-20 | 227.50 | 227.50 | 227.50 | 227.50 | -11.551% | 2 | 289 | -6.813% |
| 2026-07-16 | 276.97 | 277.50 | 255.68 | 257.21 | -9.388% | 4 | 290 | -17.577% |
| 2026-07-15 | 283.86 | 283.86 | 283.86 | 283.86 | +16.858% | 1 | 290 | -25.315% |
| 2026-07-08 | 243.37 | 243.37 | 242.91 | 242.91 | -14.378% | 2 | 291 | -12.725% |
| 2026-07-06 | 280.76 | 283.70 | 280.65 | 283.70 | +22.771% | 3 | 289 | -25.273% |
| 2026-06-29 | 231.08 | 231.08 | 231.08 | 231.08 | -3.881% | 1 | 289 | -8.257% |
| 2026-06-23 | 239.74 | 240.41 | 239.74 | 240.41 | -20.539% | 2 | 289 | -11.817% |
| 2026-06-17 | 302.55 | 302.55 | 302.55 | 302.55 | -3.637% | 17 | 279 | -29.929% |
| 2026-06-16 | 313.97 | 313.97 | 313.97 | 313.97 | -3.465% | 1 | 278 | -32.478% |
| 2026-06-15 | 324.24 | 325.36 | 324.24 | 325.24 | +24.190% | 32 | 270 | -34.817% |
| 2026-06-11 | 266.62 | 268.16 | 261.89 | 261.89 | +18.422% | 20 | 260 | -19.050% |
| 2026-06-10 | 231.19 | 233.53 | 221.15 | 221.15 | +3.240% | 5 | 256 | -4.137% |
| 2026-06-09 | 214.21 | 214.21 | 214.21 | 214.21 | -19.648% | 1 | 256 | -1.032% |
| 2026-06-08 | 280.11 | 280.18 | 266.59 | 266.59 | -2.097% | 4 | 255 | -20.477% |
| 2026-06-05 | 323.47 | 323.47 | 272.30 | 272.30 | -23.317% | 3 | 253 | -22.145% |
| 2026-06-01 | 355.10 | 355.10 | 355.10 | 355.10 | -0.948% | 6 | 253 | -40.299% |
| 2026-05-29 | 356.20 | 358.50 | 356.20 | 358.50 | +9.222% | 2 | 253 | -40.865% |
| 2026-05-27 | 328.23 | 328.23 | 328.23 | 328.23 | -2.056% | 2 | 251 | -35.411% |
| 2026-05-26 | 327.71 | 335.12 | 326.94 | 335.12 | +7.919% | 16 | 241 | -36.739% |
| 2026-05-22 | 311.75 | 311.75 | 310.53 | 310.53 | +13.897% | 5 | 241 | -31.730% |
| 2026-05-18 | 279.21 | 281.36 | 272.46 | 272.64 | -19.663% | 4 | 239 | -22.242% |
| 2026-05-14 | 335.69 | 339.37 | 335.05 | 339.37 | +12.748% | 20 | 239 | -37.531% |
| 2026-05-11 | 301.00 | 301.00 | 301.00 | 301.00 | +6.135% | 2 | 237 | -29.568% |
| 2026-05-08 | 283.60 | 283.60 | 283.60 | 283.60 | +29.380% | 6 | 237 | -25.247% |
| 2026-05-05 | 219.20 | 219.20 | 219.20 | 219.20 | +14.680% | 1 | 86 | -3.285% |
| 2026-05-04 | 191.14 | 191.14 | 191.14 | 191.14 | +5.895% | 3 | 86 | +10.913% |
| 2026-04-30 | 170.73 | 180.50 | 170.73 | 180.50 | +7.588% | 12 | 86 | +17.452% |
| 2026-04-29 | 167.77 | 167.77 | 167.77 | 167.77 | +0.012% | 6 | 74 | +26.363% |
| 2026-04-28 | 168.31 | 168.31 | 167.75 | 167.75 | -6.217% | 2 | 74 | +26.379% |
| 2026-04-27 | 182.24 | 182.24 | 178.81 | 178.87 | +10.284% | 18 | 73 | +18.522% |
| 2026-04-23 | 162.19 | 162.19 | 162.19 | 162.19 | -6.782% | 6 | 64 | +30.711% |
| 2026-04-17 | 164.06 | 173.99 | 163.96 | 173.99 | +22.433% | 23 | 58 | +21.846% |
| 2026-04-16 | 141.01 | 142.11 | 141.01 | 142.11 | +31.219% | 2 | 42 | +49.180% |
| 2026-04-14 | 108.22 | 108.30 | 108.22 | 108.30 | +42.895% | 2 | 42 | +95.753% |
| 2026-04-08 | 75.88 | 75.88 | 75.79 | 75.79 | +29.844% | 2 | 43 | +179.720% |
| 2026-04-01 | 58.37 | 58.37 | 58.37 | 58.37 | +31.553% | 1 | 43 | +263.200% |
| 2026-03-30 | 44.37 | 44.37 | 44.37 | 44.37 | -5.556% | 1 | 43 | +377.800% |
| 2026-03-27 | 47.04 | 47.04 | 46.98 | 46.98 | -26.902% | 2 | 43 | +351.256% |
| 2026-03-20 | 63.79 | 64.27 | 63.79 | 64.27 | -10.162% | 2 | 44 | +229.858% |
| 2026-03-19 | 70.94 | 71.54 | 69.65 | 71.54 | -8.200% | 8 | 44 | +196.338% |
| 2026-03-18 | 80.18 | 80.46 | 77.93 | 77.93 | -6.503% | 10 | 42 | +172.039% |
| 2026-03-13 | 83.18 | 83.35 | 83.18 | 83.35 | -5.595% | 2 | 41 | +154.349% |
| 2026-03-12 | 88.29 | 88.29 | 88.29 | 88.29 | -10.538% | 1 | 41 | +140.118% |
| 2026-03-11 | 98.69 | 98.69 | 98.69 | 98.69 | +1.314% | 10 | 41 | +114.814% |
| 2026-03-06 | 97.60 | 97.60 | 97.41 | 97.41 | -4.218% | 2 | 38 | +117.637% |
| 2026-03-05 | 101.70 | 101.70 | 101.70 | 101.70 | -13.557% | 1 | 36 | +108.456% |
| 2026-03-02 | 117.36 | 117.65 | 117.36 | 117.65 | -0.868% | 4 | 37 | +80.195% |
| 2026-02-19 | 117.86 | 118.68 | 117.86 | 118.68 | -0.436% | 4 | 4 | +78.632% |
| 2026-02-18 | 119.20 | 119.20 | 119.20 | 119.20 | -19.514% | 1 | 2 | +77.852% |
| 2026-02-11 | 146.39 | 148.10 | 146.39 | 148.10 | -2.128% | 2 | 2 | +43.147% |
| 2026-01-30 | 151.32 | 151.32 | 151.32 | 151.32 | +7.901% | 1 | 1 | +40.100% |
| 2026-01-29 | 140.24 | 140.24 | 140.24 | 140.24 | 0.000% | 2 | 1 | +51.169% |