SPX270219C07925000
SPX Feb 19 2027 7925.00 Call
optionOPRA
EODOct 22, 2026
171.90USD-12.130%(-23.73)8Vol1,526OI
SPX270219C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 183.99 | 183.99 | 166.30 | 171.90 | -12.130% | 8 | 1,531 | 0.000% |
| 2026-10-15 | 195.63 | 195.63 | 195.63 | 195.63 | -21.882% | 1 | 1,531 | -12.130% |
| 2026-10-12 | 250.43 | 250.43 | 250.43 | 250.43 | -10.021% | 1 | 1,531 | -31.358% |
| 2026-10-06 | 278.32 | 278.32 | 278.32 | 278.32 | +11.017% | 1 | 1,531 | -38.237% |
| 2026-10-05 | 238.74 | 250.70 | 238.74 | 250.70 | +13.774% | 11 | 1,540 | -31.432% |
| 2026-10-02 | 220.35 | 220.35 | 220.35 | 220.35 | +8.976% | 4 | 1,540 | -21.988% |
| 2026-10-01 | 202.30 | 202.30 | 202.20 | 202.20 | -0.049% | 2 | 1,540 | -14.985% |
| 2026-09-29 | 193.55 | 202.30 | 193.55 | 202.30 | -4.827% | 6 | 1,542 | -15.027% |
| 2026-09-28 | 212.94 | 212.94 | 212.56 | 212.56 | -12.419% | 2 | 1,541 | -19.129% |
| 2026-09-25 | 242.70 | 242.70 | 242.70 | 242.70 | +14.541% | 1 | 1,540 | -29.172% |
| 2026-09-24 | 211.89 | 211.89 | 211.89 | 211.89 | -16.841% | 1 | 1,540 | -18.873% |
| 2026-09-23 | 254.80 | 254.80 | 254.80 | 254.80 | -0.717% | 1 | 1,540 | -32.535% |
| 2026-09-22 | 259.07 | 259.12 | 256.64 | 256.64 | +29.355% | 70 | 1,526 | -33.019% |
| 2026-09-18 | 198.40 | 198.40 | 198.40 | 198.40 | +8.891% | 1 | 1,525 | -13.357% |
| 2026-09-15 | 182.70 | 182.70 | 182.20 | 182.20 | -17.482% | 3 | 1,526 | -5.653% |
| 2026-09-11 | 220.30 | 220.80 | 220.30 | 220.80 | +8.897% | 2 | 1,544 | -22.147% |
| 2026-09-10 | 202.76 | 202.76 | 202.76 | 202.76 | -19.251% | 1 | 1,544 | -15.220% |
| 2026-09-04 | 251.10 | 251.10 | 251.10 | 251.10 | -8.538% | 1 | 1,545 | -31.541% |
| 2026-09-03 | 274.54 | 274.54 | 274.54 | 274.54 | +24.740% | 2 | 1,546 | -37.386% |
| 2026-09-01 | 231.51 | 231.51 | 220.09 | 220.09 | -9.688% | 6 | 1,541 | -21.896% |
| 2026-08-31 | 243.70 | 243.70 | 243.70 | 243.70 | -3.109% | 2 | 1,541 | -29.462% |
| 2026-08-24 | 251.52 | 251.52 | 251.52 | 251.52 | -6.107% | 2 | 1,543 | -31.656% |
| 2026-08-21 | 275.55 | 275.70 | 266.82 | 267.88 | +3.209% | 10 | 1,549 | -35.829% |
| 2026-08-20 | 259.55 | 259.55 | 259.55 | 259.55 | -13.922% | 2 | 1,550 | -33.770% |
| 2026-08-19 | 301.53 | 301.53 | 301.53 | 301.53 | +3.459% | 1 | 1,550 | -42.991% |
| 2026-08-18 | 299.00 | 300.80 | 291.45 | 291.45 | -10.653% | 6 | 1,545 | -41.019% |
| 2026-08-17 | 328.10 | 328.10 | 326.20 | 326.20 | -10.096% | 3 | 1,542 | -47.302% |
| 2026-08-14 | 362.83 | 362.83 | 362.83 | 362.83 | +4.788% | 1 | 1,543 | -52.622% |
| 2026-08-13 | 347.38 | 347.67 | 343.03 | 346.25 | +5.884% | 146 | 1,491 | -50.354% |
| 2026-08-12 | 326.70 | 327.30 | 324.90 | 327.01 | +2.736% | 6 | 1,489 | -47.433% |
| 2026-08-11 | 340.10 | 340.10 | 318.30 | 318.30 | -7.328% | 5 | 1,487 | -45.994% |
| 2026-08-10 | 333.53 | 343.47 | 333.53 | 343.47 | +1.736% | 5 | 1,488 | -49.952% |
| 2026-08-07 | 331.20 | 337.61 | 331.20 | 337.61 | +8.977% | 6 | 1,488 | -49.083% |
| 2026-08-06 | 311.30 | 311.30 | 309.80 | 309.80 | -5.054% | 3 | 1,485 | -44.513% |
| 2026-08-05 | 363.35 | 363.35 | 326.29 | 326.29 | -5.057% | 25 | 1,470 | -47.317% |
| 2026-08-04 | 298.16 | 343.67 | 297.75 | 343.67 | +32.247% | 13 | 1,477 | -49.981% |
| 2026-08-03 | 250.24 | 259.87 | 250.24 | 259.87 | +35.194% | 3 | 1,458 | -33.852% |
| 2026-07-31 | 192.22 | 192.22 | 192.22 | 192.22 | +18.435% | 1 | 1,458 | -10.571% |
| 2026-07-30 | 173.51 | 173.51 | 162.30 | 162.30 | +9.937% | 2 | 1,459 | +5.915% |
| 2026-07-29 | 163.50 | 185.67 | 147.63 | 147.63 | -21.184% | 8 | 1,462 | +16.440% |
| 2026-07-28 | 188.60 | 189.00 | 187.31 | 187.31 | +2.299% | 4 | 1,464 | -8.227% |
| 2026-07-27 | 180.83 | 183.10 | 173.74 | 183.10 | -2.331% | 393 | 1,144 | -6.117% |
| 2026-07-24 | 187.47 | 187.47 | 187.47 | 187.47 | +1.720% | 5 | 1,139 | -8.305% |
| 2026-07-23 | 192.50 | 192.50 | 184.30 | 184.30 | -20.799% | 815 | 468 | -6.728% |
| 2026-07-22 | 230.00 | 232.70 | 228.90 | 232.70 | +1.042% | 10 | 460 | -26.128% |
| 2026-07-17 | 230.30 | 230.30 | 230.30 | 230.30 | -12.831% | 1 | 460 | -25.358% |
| 2026-07-09 | 264.20 | 264.20 | 264.20 | 264.20 | -2.725% | 1 | 461 | -34.936% |
| 2026-07-06 | 271.60 | 271.60 | 271.60 | 271.60 | +3.113% | 1 | 462 | -36.708% |
| 2026-07-01 | 263.40 | 263.40 | 263.40 | 263.40 | +25.113% | 1 | 461 | -34.738% |
| 2026-06-26 | 210.53 | 210.53 | 210.53 | 210.53 | -0.175% | 2 | 461 | -18.349% |
| 2026-06-25 | 204.67 | 220.97 | 204.67 | 210.90 | -13.459% | 12 | 457 | -18.492% |
| 2026-06-24 | 243.70 | 243.70 | 243.70 | 243.70 | -8.897% | 1 | 458 | -29.462% |
| 2026-06-22 | 267.50 | 267.50 | 267.50 | 267.50 | -4.638% | 4 | 458 | -35.738% |
| 2026-06-18 | 280.51 | 280.51 | 280.51 | 280.51 | +7.434% | 2 | 458 | -38.719% |
| 2026-06-17 | 295.10 | 295.10 | 261.10 | 261.10 | -17.527% | 6 | 456 | -34.163% |
| 2026-06-16 | 316.59 | 316.59 | 316.59 | 316.59 | +1.948% | 2 | 454 | -45.703% |
| 2026-06-15 | 310.00 | 310.54 | 310.00 | 310.54 | +23.025% | 11 | 453 | -44.645% |
| 2026-06-12 | 252.42 | 252.42 | 252.42 | 252.42 | -25.029% | 1 | 454 | -31.899% |
| 2026-06-03 | 348.93 | 348.93 | 336.69 | 336.69 | -4.172% | 2 | 454 | -48.944% |
| 2026-06-02 | 351.35 | 351.35 | 351.35 | 351.35 | +0.185% | 1 | 453 | -51.074% |
| 2026-06-01 | 350.70 | 350.70 | 350.70 | 350.70 | +9.958% | 1 | 453 | -50.984% |
| 2026-05-28 | 318.94 | 318.94 | 318.94 | 318.94 | -0.889% | 1 | 453 | -46.103% |
| 2026-05-27 | 321.43 | 321.80 | 321.43 | 321.80 | +1.182% | 6 | 448 | -46.582% |
| 2026-05-26 | 318.04 | 318.04 | 318.04 | 318.04 | +6.105% | 2 | 446 | -45.950% |
| 2026-05-22 | 309.20 | 310.07 | 299.74 | 299.74 | +9.183% | 8 | 451 | -42.650% |
| 2026-05-20 | 274.53 | 274.53 | 274.53 | 274.53 | -8.156% | 6 | 451 | -37.384% |
| 2026-05-15 | 299.16 | 299.16 | 298.91 | 298.91 | -13.156% | 3 | 449 | -42.491% |
| 2026-05-14 | 344.19 | 344.19 | 344.19 | 344.19 | +12.151% | 2 | 447 | -50.057% |
| 2026-05-13 | 290.50 | 311.40 | 289.30 | 306.90 | +5.901% | 43 | 438 | -43.988% |
| 2026-05-11 | 289.60 | 289.80 | 289.60 | 289.80 | +6.623% | 2 | 438 | -40.683% |
| 2026-05-08 | 271.80 | 271.80 | 271.80 | 271.80 | +13.170% | 1 | 439 | -36.755% |
| 2026-05-06 | 242.53 | 242.53 | 240.17 | 240.17 | +14.585% | 126 | 485 | -28.426% |
| 2026-05-05 | 209.60 | 209.60 | 209.60 | 209.60 | +14.592% | 1 | 485 | -17.987% |
| 2026-05-04 | 182.91 | 182.91 | 182.91 | 182.91 | +6.343% | 3 | 485 | -6.019% |
| 2026-04-30 | 168.90 | 172.00 | 168.90 | 172.00 | +10.483% | 6 | 485 | -0.058% |
| 2026-04-29 | 155.68 | 155.68 | 155.68 | 155.68 | -4.397% | 1 | 481 | +10.419% |
| 2026-04-28 | 162.84 | 162.84 | 162.84 | 162.84 | -5.436% | 6 | 481 | +5.564% |
| 2026-04-27 | 172.20 | 172.20 | 172.20 | 172.20 | +8.078% | 1 | 475 | -0.174% |
| 2026-04-20 | 159.33 | 159.33 | 159.33 | 159.33 | +0.163% | 2 | 476 | +7.889% |
| 2026-04-17 | 159.07 | 159.07 | 159.07 | 159.07 | +14.653% | 1 | 476 | +8.066% |
| 2026-04-16 | 128.54 | 138.74 | 128.54 | 138.74 | +13.331% | 121 | 477 | +23.901% |
| 2026-04-15 | 122.42 | 122.42 | 122.42 | 122.42 | +16.524% | 1 | 357 | +40.418% |
| 2026-04-14 | 96.28 | 105.06 | 96.26 | 105.06 | +23.397% | 6 | 357 | +63.621% |
| 2026-04-13 | 85.14 | 85.14 | 85.14 | 85.14 | +9.816% | 1 | 354 | +101.903% |
| 2026-04-10 | 77.94 | 77.94 | 77.53 | 77.53 | +4.558% | 3 | 354 | +121.721% |
| 2026-04-09 | 74.15 | 74.15 | 74.15 | 74.15 | +2.829% | 1 | 356 | +131.827% |
| 2026-04-08 | 69.52 | 72.11 | 69.52 | 72.11 | +42.792% | 4 | 357 | +138.386% |
| 2026-04-07 | 50.50 | 50.50 | 50.50 | 50.50 | -3.810% | 1 | 359 | +240.396% |
| 2026-04-06 | 52.50 | 52.50 | 52.50 | 52.50 | -6.217% | 1 | 359 | +227.429% |
| 2026-04-01 | 54.84 | 55.98 | 54.84 | 55.98 | +16.747% | 13 | 359 | +207.074% |
| 2026-03-31 | 47.27 | 47.95 | 47.27 | 47.95 | +18.074% | 3 | 365 | +258.498% |
| 2026-03-27 | 42.89 | 42.89 | 40.61 | 40.61 | -16.543% | 4 | 367 | +323.295% |
| 2026-03-26 | 48.66 | 48.66 | 48.66 | 48.66 | -21.529% | 1 | 367 | +253.268% |
| 2026-03-25 | 62.01 | 62.01 | 62.01 | 62.01 | -12.748% | 1 | 367 | +177.213% |
| 2026-03-23 | 66.45 | 71.07 | 66.45 | 71.07 | +22.429% | 2 | 367 | +141.874% |
| 2026-03-20 | 60.54 | 61.76 | 57.75 | 58.05 | -9.958% | 7 | 369 | +196.124% |
| 2026-03-19 | 68.41 | 68.41 | 64.47 | 64.47 | -6.970% | 7 | 364 | +166.636% |
| 2026-03-18 | 76.14 | 76.29 | 69.30 | 69.30 | -14.969% | 223 | 362 | +148.052% |
| 2026-03-16 | 80.01 | 81.50 | 80.01 | 81.50 | +2.878% | 2 | 297 | +110.920% |
| 2026-03-13 | 79.72 | 79.72 | 79.22 | 79.22 | -20.835% | 3 | 297 | +116.991% |
| 2026-03-11 | 100.07 | 100.07 | 100.07 | 100.07 | +2.868% | 1 | 298 | +71.780% |
| 2026-03-10 | 93.62 | 103.63 | 93.58 | 97.28 | +9.267% | 8 | 298 | +76.706% |
| 2026-03-09 | 82.73 | 89.03 | 82.73 | 89.03 | -2.986% | 15 | 294 | +93.081% |
| 2026-03-06 | 91.96 | 93.42 | 89.88 | 91.77 | -4.426% | 173 | 293 | +87.316% |
| 2026-03-05 | 95.17 | 96.02 | 95.17 | 96.02 | -18.162% | 204 | 226 | +79.025% |
| 2026-02-24 | 117.33 | 117.33 | 117.33 | 117.33 | 0.000% | 230 | 303 | +46.510% |