Dark

SPX20270219C7925
SPX Feb 19 2027 7925.00 Call (SPX270219C07925000)
option OPRA

EOD

Sep 10, 2026

202.76-19.251%(-48.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	202.7600	202.7600	202.7600	202.7600	-19.251%	1	1,544	0.000%
2026-09-04	251.1000	251.1000	251.1000	251.1000	-8.538%	1	1,545	-19.251%
2026-09-03	274.5400	274.5400	274.5400	274.5400	+24.740%	2	1,545	-26.146%
2026-09-01	231.5100	231.5100	220.0900	220.0900	-9.688%	6	1,546	-7.874%
2026-08-31	243.7000	243.7000	243.7000	243.7000	-3.109%	2	1,541	-16.799%
2026-08-24	251.5200	251.5200	251.5200	251.5200	-6.107%	2	1,541	-19.386%
2026-08-21	275.5500	275.7000	266.8200	267.8800	+3.209%	10	1,543	-24.309%
2026-08-20	259.5500	259.5500	259.5500	259.5500	-13.922%	2	1,549	-21.880%
2026-08-19	301.5300	301.5300	301.5300	301.5300	+3.459%	1	1,550	-32.756%
2026-08-18	299.0000	300.8000	291.4500	291.4500	-10.653%	6	1,550	-30.431%
2026-08-17	328.1000	328.1000	326.2000	326.2000	-10.096%	3	1,545	-37.842%
2026-08-14	362.8300	362.8300	362.8300	362.8300	+4.788%	1	1,542	-44.117%
2026-08-13	347.3800	347.6700	343.0300	346.2500	+5.884%	146	1,543	-41.441%
2026-08-12	326.7000	327.3000	324.9000	327.0100	+2.736%	6	1,491	-37.996%
2026-08-11	340.1000	340.1000	318.3000	318.3000	-7.328%	5	1,489	-36.299%
2026-08-10	333.5300	343.4700	333.5300	343.4700	+1.736%	5	1,487	-40.967%
2026-08-07	331.2000	337.6100	331.2000	337.6100	+8.977%	6	1,488	-39.943%
2026-08-06	311.3000	311.3000	309.8000	309.8000	-5.054%	3	1,488	-34.551%
2026-08-05	363.3500	363.3500	326.2900	326.2900	-5.057%	25	1,485	-37.859%
2026-08-04	298.1600	343.6700	297.7500	343.6700	+32.247%	13	1,470	-41.002%
2026-08-03	250.2400	259.8700	250.2400	259.8700	+35.194%	3	1,477	-21.976%
2026-07-31	192.2200	192.2200	192.2200	192.2200	+18.435%	1	1,458	+5.483%
2026-07-30	173.5100	173.5100	162.3000	162.3000	+9.937%	2	1,458	+24.929%
2026-07-29	163.5000	185.6700	147.6300	147.6300	-21.184%	8	1,459	+37.343%
2026-07-28	188.6000	189.0000	187.3100	187.3100	+2.299%	4	1,462	+8.248%
2026-07-27	180.8300	183.1000	173.7400	183.1000	-2.331%	393	1,464	+10.737%
2026-07-24	187.4700	187.4700	187.4700	187.4700	+1.720%	5	1,144	+8.156%
2026-07-23	192.5000	192.5000	184.3000	184.3000	-20.799%	815	1,139	+10.016%
2026-07-22	230.0000	232.7000	228.9000	232.7000	+1.042%	10	468	-12.866%
2026-07-17	230.3000	230.3000	230.3000	230.3000	-12.831%	1	460	-11.958%
2026-07-09	264.2000	264.2000	264.2000	264.2000	-2.725%	1	461	-23.255%
2026-07-06	271.6000	271.6000	271.6000	271.6000	+3.113%	1	461	-25.346%
2026-07-01	263.4000	263.4000	263.4000	263.4000	+25.113%	1	462	-23.022%
2026-06-26	210.5300	210.5300	210.5300	210.5300	-0.175%	2	461	-3.691%
2026-06-25	204.6700	220.9700	204.6700	210.9000	-13.459%	12	461	-3.860%
2026-06-24	243.7000	243.7000	243.7000	243.7000	-8.897%	1	457	-16.799%
2026-06-22	267.5000	267.5000	267.5000	267.5000	-4.638%	4	458	-24.202%
2026-06-18	280.5100	280.5100	280.5100	280.5100	+7.434%	2	456	-27.717%
2026-06-17	295.1000	295.1000	261.1000	261.1000	-17.527%	6	456	-22.344%
2026-06-16	316.5900	316.5900	316.5900	316.5900	+1.948%	2	456	-35.955%
2026-06-15	310.0000	310.5400	310.0000	310.5400	+23.025%	11	454	-34.707%
2026-06-12	252.4200	252.4200	252.4200	252.4200	-25.029%	1	454	-19.674%
2026-06-03	348.9300	348.9300	336.6900	336.6900	-4.172%	2	454	-39.778%
2026-06-02	351.3500	351.3500	351.3500	351.3500	+0.185%	1	454	-42.291%
2026-06-01	350.7000	350.7000	350.7000	350.7000	+9.958%	1	453	-42.184%
2026-05-28	318.9400	318.9400	318.9400	318.9400	-0.889%	1	453	-36.427%
2026-05-27	321.4300	321.8000	321.4300	321.8000	+1.182%	6	453	-36.992%
2026-05-26	318.0400	318.0400	318.0400	318.0400	+6.105%	2	448	-36.247%
2026-05-22	309.2000	310.0700	299.7400	299.7400	+9.183%	8	446	-32.355%
2026-05-20	274.5300	274.5300	274.5300	274.5300	-8.156%	6	451	-26.143%
2026-05-15	299.1600	299.1600	298.9100	298.9100	-13.156%	3	451	-32.167%
2026-05-14	344.1900	344.1900	344.1900	344.1900	+12.151%	2	449	-41.091%
2026-05-13	290.5000	311.4000	289.3000	306.9000	+5.901%	43	447	-33.933%
2026-05-11	289.6000	289.8000	289.6000	289.8000	+6.623%	2	447	-30.035%
2026-05-08	271.8000	271.8000	271.8000	271.8000	+13.170%	1	438	-25.401%
2026-05-06	242.5300	242.5300	240.1700	240.1700	+14.585%	126	439	-15.576%
2026-05-05	209.6000	209.6000	209.6000	209.6000	+14.592%	1	485	-3.263%
2026-05-04	182.9100	182.9100	182.9100	182.9100	+6.343%	3	485	+10.852%
2026-04-30	168.9000	172.0000	168.9000	172.0000	+10.483%	6	485	+17.884%
2026-04-29	155.6800	155.6800	155.6800	155.6800	-4.397%	1	481	+30.242%
2026-04-28	162.8400	162.8400	162.8400	162.8400	-5.436%	6	481	+24.515%
2026-04-27	172.2000	172.2000	172.2000	172.2000	+8.078%	1	475	+17.747%
2026-04-20	159.3300	159.3300	159.3300	159.3300	+0.163%	2	476	+27.258%
2026-04-17	159.0700	159.0700	159.0700	159.0700	+14.653%	1	476	+27.466%
2026-04-16	128.5400	138.7400	128.5400	138.7400	+13.331%	121	477	+46.144%
2026-04-15	122.4200	122.4200	122.4200	122.4200	+16.524%	1	357	+65.627%
2026-04-14	96.2800	105.0600	96.2600	105.0600	+23.397%	6	357	+92.994%
2026-04-13	85.1400	85.1400	85.1400	85.1400	+9.816%	1	354	+138.149%
2026-04-10	77.9400	77.9400	77.5300	77.5300	+4.558%	3	354	+161.525%
2026-04-09	74.1500	74.1500	74.1500	74.1500	+2.829%	1	356	+173.446%
2026-04-08	69.5200	72.1100	69.5200	72.1100	+42.792%	4	357	+181.182%
2026-04-07	50.5000	50.5000	50.5000	50.5000	-3.810%	1	359	+301.505%
2026-04-06	52.5000	52.5000	52.5000	52.5000	-6.217%	1	359	+286.210%
2026-04-01	54.8400	55.9800	54.8400	55.9800	+16.747%	13	359	+262.201%
2026-03-31	47.2700	47.9500	47.2700	47.9500	+18.074%	3	365	+322.857%
2026-03-27	42.8900	42.8900	40.6100	40.6100	-16.543%	4	367	+399.286%
2026-03-26	48.6600	48.6600	48.6600	48.6600	-21.529%	1	367	+316.687%
2026-03-25	62.0100	62.0100	62.0100	62.0100	-12.748%	1	367	+226.980%
2026-03-23	66.4500	71.0700	66.4500	71.0700	+22.429%	2	367	+185.296%
2026-03-20	60.5400	61.7600	57.7500	58.0500	-9.958%	7	369	+249.285%
2026-03-19	68.4100	68.4100	64.4700	64.4700	-6.970%	7	364	+214.503%
2026-03-18	76.1400	76.2900	69.3000	69.3000	-14.969%	223	362	+192.583%
2026-03-16	80.0100	81.5000	80.0100	81.5000	+2.878%	2	297	+148.785%
2026-03-13	79.7200	79.7200	79.2200	79.2200	-20.835%	3	297	+155.945%
2026-03-11	100.0700	100.0700	100.0700	100.0700	+2.868%	1	298	+102.618%
2026-03-10	93.6200	103.6300	93.5800	97.2800	+9.267%	8	298	+108.429%
2026-03-09	82.7300	89.0300	82.7300	89.0300	-2.986%	15	294	+127.743%
2026-03-06	91.9600	93.4200	89.8800	91.7700	-4.426%	173	293	+120.944%
2026-03-05	95.1700	96.0200	95.1700	96.0200	-18.162%	204	226	+111.164%
2026-02-24	117.3300	117.3300	117.3300	117.3300	0.000%	230	303	+72.812%

.dark-mode .YxqH9Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YxqH9Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C7925SPX Feb 19 2027 7925.00 Call (SPX270219C07925000)option OPRA

SPX20270219C7925
SPX Feb 19 2027 7925.00 Call (SPX270219C07925000)
option OPRA