SPX270219C07950000
SPX Feb 19 2027 7950.00 Call
optionOPRA
EODOct 28, 2026
186.20USD+2.195%(+4.00)144Vol2,077OI
SPX270219C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 185.30 | 186.20 | 177.20 | 186.20 | +2.195% | 144 | 2,130 | 0.000% |
| 2026-10-27 | 171.20 | 182.20 | 171.20 | 182.20 | +12.330% | 857 | 1,573 | +2.195% |
| 2026-10-26 | 162.20 | 162.20 | 162.20 | 162.20 | +11.754% | 371 | 1,329 | +14.797% |
| 2026-10-23 | 145.14 | 145.14 | 145.14 | 145.14 | -10.902% | 1 | 1,328 | +28.290% |
| 2026-10-22 | 163.05 | 163.05 | 155.70 | 162.90 | -8.908% | 13 | 1,328 | +14.303% |
| 2026-10-19 | 178.87 | 178.87 | 178.83 | 178.83 | +13.977% | 2 | 1,328 | +4.121% |
| 2026-10-16 | 174.90 | 174.90 | 156.90 | 156.90 | -14.370% | 4 | 1,325 | +18.674% |
| 2026-10-15 | 183.23 | 183.23 | 183.23 | 183.23 | -2.847% | 1 | 1,328 | +1.621% |
| 2026-10-14 | 188.60 | 188.60 | 188.60 | 188.60 | -20.179% | 2 | 1,326 | -1.273% |
| 2026-10-12 | 236.28 | 236.28 | 236.28 | 236.28 | -7.739% | 1 | 1,327 | -21.195% |
| 2026-10-06 | 264.14 | 264.14 | 256.10 | 256.10 | +23.333% | 8 | 1,325 | -27.294% |
| 2026-10-02 | 222.18 | 222.18 | 207.65 | 207.65 | +11.340% | 30 | 1,328 | -10.330% |
| 2026-10-01 | 189.90 | 189.90 | 186.50 | 186.50 | -10.418% | 7 | 1,330 | -0.161% |
| 2026-09-30 | 208.19 | 208.19 | 208.19 | 208.19 | +14.516% | 1 | 1,330 | -10.562% |
| 2026-09-29 | 195.65 | 195.65 | 181.80 | 181.80 | -9.059% | 11 | 1,336 | +2.420% |
| 2026-09-24 | 199.91 | 199.91 | 199.91 | 199.91 | -17.187% | 1 | 1,337 | -6.858% |
| 2026-09-23 | 241.40 | 241.40 | 241.40 | 241.40 | -2.583% | 1 | 1,339 | -22.867% |
| 2026-09-22 | 246.85 | 247.80 | 246.85 | 247.80 | -0.217% | 4 | 1,338 | -24.859% |
| 2026-09-21 | 246.90 | 248.39 | 246.90 | 248.34 | +36.039% | 7 | 1,343 | -25.022% |
| 2026-09-18 | 175.57 | 182.95 | 175.57 | 182.55 | -3.310% | 56 | 1,318 | +1.999% |
| 2026-09-17 | 184.60 | 188.80 | 184.60 | 188.80 | +6.775% | 102 | 1,216 | -1.377% |
| 2026-09-16 | 176.91 | 176.91 | 176.82 | 176.82 | +3.464% | 2 | 1,215 | +5.305% |
| 2026-09-15 | 170.30 | 170.90 | 170.30 | 170.90 | -6.795% | 3 | 1,216 | +8.953% |
| 2026-09-14 | 183.36 | 183.36 | 183.36 | 183.36 | -12.310% | 2 | 1,214 | +1.549% |
| 2026-09-11 | 214.90 | 214.90 | 209.10 | 209.10 | -11.436% | 14 | 1,202 | -10.952% |
| 2026-09-04 | 238.10 | 238.10 | 236.00 | 236.10 | -6.912% | 26 | 1,182 | -21.135% |
| 2026-09-03 | 253.63 | 253.63 | 253.63 | 253.63 | +13.496% | 10 | 1,187 | -26.586% |
| 2026-09-02 | 214.30 | 223.94 | 214.30 | 223.47 | +8.192% | 72 | 1,167 | -16.678% |
| 2026-09-01 | 213.99 | 214.27 | 206.55 | 206.55 | -19.041% | 8 | 1,171 | -9.852% |
| 2026-08-28 | 275.14 | 275.48 | 254.43 | 255.13 | -3.099% | 65 | 1,196 | -27.018% |
| 2026-08-27 | 262.20 | 263.29 | 262.20 | 263.29 | +10.039% | 4 | 1,196 | -29.280% |
| 2026-08-24 | 239.27 | 239.27 | 239.27 | 239.27 | -6.216% | 2 | 1,194 | -22.180% |
| 2026-08-21 | 255.59 | 255.59 | 254.22 | 255.13 | +3.923% | 5 | 1,195 | -27.018% |
| 2026-08-20 | 265.39 | 267.86 | 245.50 | 245.50 | -11.849% | 251 | 1,159 | -24.155% |
| 2026-08-19 | 288.02 | 292.90 | 278.50 | 278.50 | -11.438% | 8 | 1,160 | -33.142% |
| 2026-08-17 | 323.34 | 323.34 | 312.30 | 314.47 | -4.474% | 153 | 1,030 | -40.789% |
| 2026-08-14 | 341.82 | 348.33 | 329.20 | 329.20 | -5.244% | 16 | 1,027 | -43.439% |
| 2026-08-13 | 346.30 | 347.42 | 334.83 | 347.42 | +10.855% | 37 | 1,023 | -46.405% |
| 2026-08-12 | 313.01 | 313.40 | 313.01 | 313.40 | +2.822% | 51 | 1,027 | -40.587% |
| 2026-08-11 | 327.00 | 327.00 | 304.80 | 304.80 | -5.283% | 6 | 1,023 | -38.911% |
| 2026-08-10 | 319.68 | 329.57 | 317.40 | 321.80 | +0.641% | 33 | 1,006 | -42.138% |
| 2026-08-07 | 317.71 | 319.75 | 317.71 | 319.75 | +7.624% | 23 | 1,007 | -41.767% |
| 2026-08-06 | 298.80 | 298.80 | 297.10 | 297.10 | -10.915% | 2 | 1,007 | -37.327% |
| 2026-08-04 | 298.34 | 333.50 | 298.34 | 333.50 | +36.250% | 105 | 904 | -44.168% |
| 2026-08-03 | 228.40 | 246.15 | 228.40 | 244.77 | +25.394% | 52 | 923 | -23.929% |
| 2026-07-31 | 189.50 | 195.20 | 189.50 | 195.20 | +11.416% | 6 | 918 | -4.611% |
| 2026-07-30 | 163.90 | 175.20 | 163.90 | 175.20 | +25.934% | 3 | 917 | +6.279% |
| 2026-07-29 | 162.00 | 162.00 | 139.12 | 139.12 | -19.402% | 4 | 917 | +33.841% |
| 2026-07-27 | 171.03 | 173.14 | 171.03 | 172.61 | -0.896% | 15 | 904 | +7.873% |
| 2026-07-24 | 193.00 | 193.00 | 174.17 | 174.17 | -2.152% | 28 | 889 | +6.907% |
| 2026-07-23 | 191.84 | 191.84 | 178.00 | 178.00 | -21.920% | 333 | 643 | +4.607% |
| 2026-07-22 | 227.97 | 227.97 | 227.97 | 227.97 | +2.597% | 1 | 643 | -18.323% |
| 2026-07-21 | 213.80 | 222.20 | 213.80 | 222.20 | +8.232% | 10 | 634 | -16.202% |
| 2026-07-20 | 222.72 | 222.72 | 205.30 | 205.30 | -22.288% | 14 | 638 | -9.303% |
| 2026-07-15 | 264.18 | 264.18 | 264.18 | 264.18 | +8.404% | 3 | 638 | -29.518% |
| 2026-07-13 | 243.60 | 243.70 | 243.60 | 243.70 | -3.523% | 2 | 636 | -23.595% |
| 2026-07-09 | 252.60 | 252.60 | 252.60 | 252.60 | -3.440% | 1 | 636 | -26.287% |
| 2026-07-06 | 254.13 | 261.60 | 252.41 | 261.60 | +12.565% | 10 | 629 | -28.823% |
| 2026-07-02 | 232.40 | 232.40 | 232.40 | 232.40 | -5.926% | 151 | 528 | -19.880% |
| 2026-06-30 | 247.04 | 247.04 | 247.04 | 247.04 | +25.784% | 3 | 528 | -24.628% |
| 2026-06-26 | 202.10 | 211.00 | 194.50 | 196.40 | +0.723% | 18 | 529 | -5.193% |
| 2026-06-25 | 194.99 | 194.99 | 194.99 | 194.99 | -28.428% | 2 | 531 | -4.508% |
| 2026-06-18 | 269.52 | 272.44 | 269.52 | 272.44 | -3.284% | 4 | 530 | -31.655% |
| 2026-06-17 | 281.69 | 281.69 | 281.69 | 281.69 | -4.896% | 8 | 531 | -33.899% |
| 2026-06-16 | 296.19 | 296.19 | 296.19 | 296.19 | -0.880% | 1 | 531 | -37.135% |
| 2026-06-15 | 300.69 | 300.72 | 298.82 | 298.82 | +19.864% | 250 | 330 | -37.688% |
| 2026-06-12 | 241.75 | 255.80 | 241.75 | 249.30 | +23.968% | 92 | 295 | -25.311% |
| 2026-06-10 | 236.24 | 238.54 | 201.10 | 201.10 | -0.926% | 9 | 293 | -7.409% |
| 2026-06-09 | 203.03 | 203.03 | 202.98 | 202.98 | -18.285% | 2 | 293 | -8.267% |
| 2026-06-05 | 254.00 | 254.00 | 245.90 | 248.40 | -21.098% | 8 | 285 | -25.040% |
| 2026-06-04 | 313.38 | 314.82 | 313.38 | 314.82 | -2.782% | 2 | 285 | -40.855% |
| 2026-06-03 | 336.29 | 336.29 | 322.97 | 323.83 | -4.390% | 84 | 238 | -42.501% |
| 2026-06-02 | 338.70 | 338.70 | 338.70 | 338.70 | -0.849% | 1 | 237 | -45.025% |
| 2026-06-01 | 341.60 | 341.60 | 341.60 | 341.60 | +3.202% | 1 | 237 | -45.492% |
| 2026-05-29 | 331.00 | 331.00 | 331.00 | 331.00 | +0.590% | 1 | 236 | -43.746% |
| 2026-05-28 | 306.92 | 329.67 | 306.92 | 329.06 | +6.423% | 23 | 226 | -43.415% |
| 2026-05-27 | 311.27 | 311.27 | 309.20 | 309.20 | +1.311% | 34 | 226 | -39.780% |
| 2026-05-26 | 304.52 | 305.20 | 304.11 | 305.20 | +14.565% | 28 | 201 | -38.991% |
| 2026-05-21 | 257.80 | 266.40 | 257.80 | 266.40 | -1.341% | 16 | 185 | -30.105% |
| 2026-05-20 | 269.92 | 270.02 | 269.92 | 270.02 | +7.509% | 30 | 155 | -31.042% |
| 2026-05-18 | 251.09 | 251.16 | 251.09 | 251.16 | -12.792% | 2 | 156 | -25.864% |
| 2026-05-15 | 288.00 | 288.00 | 288.00 | 288.00 | +5.163% | 1 | 157 | -35.347% |
| 2026-05-11 | 273.86 | 273.86 | 273.86 | 273.86 | +4.927% | 6 | 157 | -32.009% |
| 2026-05-08 | 261.00 | 261.00 | 261.00 | 261.00 | +5.968% | 1 | 158 | -28.659% |
| 2026-05-06 | 221.10 | 246.30 | 221.10 | 246.30 | +22.464% | 38 | 156 | -24.401% |
| 2026-05-05 | 200.25 | 201.12 | 200.25 | 201.12 | +8.315% | 7 | 155 | -7.418% |
| 2026-05-01 | 184.85 | 186.66 | 184.85 | 185.68 | +8.667% | 14 | 148 | +0.280% |
| 2026-04-30 | 161.30 | 170.87 | 161.30 | 170.87 | +15.484% | 9 | 148 | +8.972% |
| 2026-04-29 | 149.81 | 150.09 | 147.96 | 147.96 | -12.527% | 3 | 145 | +25.845% |
| 2026-04-27 | 164.00 | 169.15 | 164.00 | 169.15 | +11.628% | 7 | 146 | +10.080% |
| 2026-04-20 | 151.53 | 151.53 | 151.53 | 151.53 | +0.205% | 2 | 141 | +22.880% |
| 2026-04-17 | 140.07 | 151.22 | 140.07 | 151.22 | +15.224% | 2 | 143 | +23.132% |
| 2026-04-16 | 131.24 | 131.24 | 131.24 | 131.24 | +13.167% | 1 | 143 | +41.877% |
| 2026-04-15 | 115.97 | 115.97 | 115.97 | 115.97 | +44.782% | 1 | 144 | +60.559% |
| 2026-04-13 | 67.00 | 80.10 | 67.00 | 80.10 | +9.831% | 6 | 143 | +132.459% |
| 2026-04-10 | 73.35 | 73.35 | 72.93 | 72.93 | +4.559% | 3 | 142 | +155.313% |
| 2026-04-09 | 69.75 | 69.75 | 69.75 | 69.75 | +2.876% | 1 | 146 | +166.953% |
| 2026-04-08 | 65.39 | 67.80 | 65.39 | 67.80 | +43.038% | 4 | 147 | +174.631% |
| 2026-04-07 | 47.40 | 47.40 | 47.40 | 47.40 | -3.659% | 1 | 149 | +292.827% |
| 2026-04-06 | 49.20 | 49.20 | 49.20 | 49.20 | -6.517% | 1 | 150 | +278.455% |
| 2026-04-01 | 52.15 | 52.63 | 52.15 | 52.63 | +16.696% | 12 | 151 | +253.791% |
| 2026-03-31 | 44.49 | 45.53 | 44.49 | 45.10 | +18.218% | 5 | 163 | +312.860% |
| 2026-03-27 | 40.35 | 40.35 | 38.15 | 38.15 | -16.703% | 3 | 167 | +388.073% |
| 2026-03-26 | 45.80 | 45.80 | 45.80 | 45.80 | -21.709% | 1 | 166 | +306.550% |
| 2026-03-25 | 58.50 | 58.50 | 58.50 | 58.50 | +1.404% | 1 | 167 | +218.291% |
| 2026-03-24 | 57.69 | 57.69 | 57.69 | 57.69 | -7.251% | 1 | 168 | +222.760% |
| 2026-03-23 | 62.60 | 67.14 | 61.58 | 62.20 | +13.297% | 54 | 168 | +199.357% |
| 2026-03-20 | 57.15 | 58.30 | 54.55 | 54.90 | -12.857% | 7 | 169 | +239.162% |
| 2026-03-19 | 62.54 | 63.00 | 62.54 | 63.00 | -4.037% | 33 | 163 | +195.556% |
| 2026-03-18 | 70.71 | 71.29 | 65.65 | 65.65 | -14.740% | 7 | 150 | +183.625% |
| 2026-03-16 | 75.65 | 77.00 | 75.65 | 77.00 | +2.817% | 2 | 147 | +141.818% |
| 2026-03-13 | 79.18 | 80.03 | 74.89 | 74.89 | -7.130% | 5 | 149 | +148.631% |
| 2026-03-12 | 80.47 | 80.64 | 80.47 | 80.64 | -8.716% | 2 | 153 | +130.903% |
| 2026-03-11 | 94.41 | 94.41 | 88.32 | 88.34 | -4.093% | 3 | 152 | +110.777% |
| 2026-03-10 | 88.54 | 98.06 | 88.51 | 92.11 | +9.381% | 10 | 151 | +102.150% |
| 2026-03-09 | 78.21 | 84.21 | 78.21 | 84.21 | -3.062% | 15 | 145 | +121.114% |
| 2026-03-06 | 87.15 | 88.47 | 85.06 | 86.87 | -8.074% | 92 | 129 | +114.343% |
| 2026-03-05 | 94.50 | 94.50 | 94.50 | 94.50 | -16.667% | 1 | 107 | +97.037% |
| 2026-02-13 | 108.10 | 113.40 | 108.10 | 113.40 | -16.569% | 13 | 32 | +64.198% |
| 2026-01-22 | 135.92 | 135.92 | 135.92 | 135.92 | 0.000% | 32 | 32 | +36.992% |