Dark

SPX20270219C7950
SPX Feb 19 2027 7950.00 Call (SPX270219C07950000)
option OPRA

Inactive

Sep 4, 2026

236.10-6.912%(-17.53)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	238.1000	238.1000	236.0000	236.1000	-6.912%	26	1,182	0.000%
2026-09-03	253.6300	253.6300	253.6300	253.6300	+13.496%	10	1,182	-6.912%
2026-09-02	214.3000	223.9400	214.3000	223.4700	+8.192%	72	1,187	+5.652%
2026-09-01	213.9900	214.2700	206.5500	206.5500	-19.041%	8	1,167	+14.306%
2026-08-28	275.1400	275.4800	254.4300	255.1300	-3.099%	65	1,171	-7.459%
2026-08-27	262.2000	263.2900	262.2000	263.2900	+10.039%	4	1,196	-10.327%
2026-08-24	239.2700	239.2700	239.2700	239.2700	-6.216%	2	1,196	-1.325%
2026-08-21	255.5900	255.5900	254.2200	255.1300	+3.923%	5	1,194	-7.459%
2026-08-20	265.3900	267.8600	245.5000	245.5000	-11.849%	251	1,195	-3.829%
2026-08-19	288.0200	292.9000	278.5000	278.5000	-11.438%	8	1,159	-15.224%
2026-08-17	323.3400	323.3400	312.3000	314.4700	-4.474%	153	1,160	-24.921%
2026-08-14	341.8200	348.3300	329.2000	329.2000	-5.244%	16	1,030	-28.281%
2026-08-13	346.3000	347.4200	334.8300	347.4200	+10.855%	37	1,027	-32.042%
2026-08-12	313.0100	313.4000	313.0100	313.4000	+2.822%	51	1,023	-24.665%
2026-08-11	327.0000	327.0000	304.8000	304.8000	-5.283%	6	1,027	-22.539%
2026-08-10	319.6800	329.5700	317.4000	321.8000	+0.641%	33	1,023	-26.631%
2026-08-07	317.7100	319.7500	317.7100	319.7500	+7.624%	23	1,006	-26.161%
2026-08-06	298.8000	298.8000	297.1000	297.1000	-10.915%	2	1,007	-20.532%
2026-08-04	298.3400	333.5000	298.3400	333.5000	+36.250%	105	1,007	-29.205%
2026-08-03	228.4000	246.1500	228.4000	244.7700	+25.394%	52	904	-3.542%
2026-07-31	189.5000	195.2000	189.5000	195.2000	+11.416%	6	923	+20.953%
2026-07-30	163.9000	175.2000	163.9000	175.2000	+25.934%	3	918	+34.760%
2026-07-29	162.0000	162.0000	139.1200	139.1200	-19.402%	4	917	+69.710%
2026-07-27	171.0300	173.1400	171.0300	172.6100	-0.896%	15	917	+36.782%
2026-07-24	193.0000	193.0000	174.1700	174.1700	-2.152%	28	904	+35.557%
2026-07-23	191.8400	191.8400	178.0000	178.0000	-21.920%	333	889	+32.640%
2026-07-22	227.9700	227.9700	227.9700	227.9700	+2.597%	1	643	+3.566%
2026-07-21	213.8000	222.2000	213.8000	222.2000	+8.232%	10	643	+6.256%
2026-07-20	222.7200	222.7200	205.3000	205.3000	-22.288%	14	634	+15.002%
2026-07-15	264.1800	264.1800	264.1800	264.1800	+8.404%	3	638	-10.629%
2026-07-13	243.6000	243.7000	243.6000	243.7000	-3.523%	2	638	-3.119%
2026-07-09	252.6000	252.6000	252.6000	252.6000	-3.440%	1	637	-6.532%
2026-07-06	254.1300	261.6000	252.4100	261.6000	+12.565%	10	636	-9.748%
2026-07-02	232.4000	232.4000	232.4000	232.4000	-5.926%	151	528	+1.592%
2026-06-30	247.0400	247.0400	247.0400	247.0400	+25.784%	3	528	-4.428%
2026-06-26	202.1000	211.0000	194.5000	196.4000	+0.723%	18	529	+20.214%
2026-06-25	194.9900	194.9900	194.9900	194.9900	-28.428%	2	529	+21.083%
2026-06-18	269.5200	272.4400	269.5200	272.4400	-3.284%	4	531	-13.339%
2026-06-17	281.6900	281.6900	281.6900	281.6900	-4.896%	8	531	-16.184%
2026-06-16	296.1900	296.1900	296.1900	296.1900	-0.880%	1	531	-20.288%
2026-06-15	300.6900	300.7200	298.8200	298.8200	+19.864%	250	295	-20.989%
2026-06-12	241.7500	255.8000	241.7500	249.3000	+23.968%	92	295	-5.295%
2026-06-10	236.2400	238.5400	201.1000	201.1000	-0.926%	9	295	+17.404%
2026-06-09	203.0300	203.0300	202.9800	202.9800	-18.285%	2	293	+16.317%
2026-06-05	254.0000	254.0000	245.9000	248.4000	-21.098%	8	293	-4.952%
2026-06-04	313.3800	314.8200	313.3800	314.8200	-2.782%	2	285	-25.005%
2026-06-03	336.2900	336.2900	322.9700	323.8300	-4.390%	84	285	-27.091%
2026-06-02	338.7000	338.7000	338.7000	338.7000	-0.849%	1	237	-30.292%
2026-06-01	341.6000	341.6000	341.6000	341.6000	+3.202%	1	237	-30.884%
2026-05-29	331.0000	331.0000	331.0000	331.0000	+0.590%	1	237	-28.671%
2026-05-28	306.9200	329.6700	306.9200	329.0600	+6.423%	23	236	-28.250%
2026-05-27	311.2700	311.2700	309.2000	309.2000	+1.311%	34	226	-23.642%
2026-05-26	304.5200	305.2000	304.1100	305.2000	+14.565%	28	226	-22.641%
2026-05-21	257.8000	266.4000	257.8000	266.4000	-1.341%	16	201	-11.374%
2026-05-20	269.9200	270.0200	269.9200	270.0200	+7.509%	30	201	-12.562%
2026-05-18	251.0900	251.1600	251.0900	251.1600	-12.792%	2	155	-5.996%
2026-05-15	288.0000	288.0000	288.0000	288.0000	+5.163%	1	155	-18.021%
2026-05-11	273.8600	273.8600	273.8600	273.8600	+4.927%	6	157	-13.788%
2026-05-08	261.0000	261.0000	261.0000	261.0000	+5.968%	1	157	-9.540%
2026-05-06	221.1000	246.3000	221.1000	246.3000	+22.464%	38	158	-4.141%
2026-05-05	200.2500	201.1200	200.2500	201.1200	+8.315%	7	156	+17.393%
2026-05-01	184.8500	186.6600	184.8500	185.6800	+8.667%	14	148	+27.154%
2026-04-30	161.3000	170.8700	161.3000	170.8700	+15.484%	9	148	+38.175%
2026-04-29	149.8100	150.0900	147.9600	147.9600	-12.527%	3	145	+59.570%
2026-04-27	164.0000	169.1500	164.0000	169.1500	+11.628%	7	146	+39.580%
2026-04-20	151.5300	151.5300	151.5300	151.5300	+0.205%	2	141	+55.811%
2026-04-17	140.0700	151.2200	140.0700	151.2200	+15.224%	2	143	+56.130%
2026-04-16	131.2400	131.2400	131.2400	131.2400	+13.167%	1	143	+79.899%
2026-04-15	115.9700	115.9700	115.9700	115.9700	+44.782%	1	144	+103.587%
2026-04-13	67.0000	80.1000	67.0000	80.1000	+9.831%	6	143	+194.757%
2026-04-10	73.3500	73.3500	72.9300	72.9300	+4.559%	3	142	+223.735%
2026-04-09	69.7500	69.7500	69.7500	69.7500	+2.876%	1	146	+238.495%
2026-04-08	65.3900	67.8000	65.3900	67.8000	+43.038%	4	147	+248.230%
2026-04-07	47.4000	47.4000	47.4000	47.4000	-3.659%	1	149	+398.101%
2026-04-06	49.2000	49.2000	49.2000	49.2000	-6.517%	1	150	+379.878%
2026-04-01	52.1500	52.6300	52.1500	52.6300	+16.696%	12	151	+348.603%
2026-03-31	44.4900	45.5300	44.4900	45.1000	+18.218%	5	163	+423.503%
2026-03-27	40.3500	40.3500	38.1500	38.1500	-16.703%	3	167	+518.873%
2026-03-26	45.8000	45.8000	45.8000	45.8000	-21.709%	1	166	+415.502%
2026-03-25	58.5000	58.5000	58.5000	58.5000	+1.404%	1	167	+303.590%
2026-03-24	57.6900	57.6900	57.6900	57.6900	-7.251%	1	168	+309.256%
2026-03-23	62.6000	67.1400	61.5800	62.2000	+13.297%	54	168	+279.582%
2026-03-20	57.1500	58.3000	54.5500	54.9000	-12.857%	7	169	+330.055%
2026-03-19	62.5400	63.0000	62.5400	63.0000	-4.037%	33	163	+274.762%
2026-03-18	70.7100	71.2900	65.6500	65.6500	-14.740%	7	150	+259.634%
2026-03-16	75.6500	77.0000	75.6500	77.0000	+2.817%	2	147	+206.623%
2026-03-13	79.1800	80.0300	74.8900	74.8900	-7.130%	5	149	+215.262%
2026-03-12	80.4700	80.6400	80.4700	80.6400	-8.716%	2	153	+192.783%
2026-03-11	94.4100	94.4100	88.3200	88.3400	-4.093%	3	152	+167.263%
2026-03-10	88.5400	98.0600	88.5100	92.1100	+9.381%	10	151	+156.324%
2026-03-09	78.2100	84.2100	78.2100	84.2100	-3.062%	15	145	+180.371%
2026-03-06	87.1500	88.4700	85.0600	86.8700	-8.074%	92	129	+171.785%
2026-03-05	94.5000	94.5000	94.5000	94.5000	-16.667%	1	107	+149.841%
2026-02-13	108.1000	113.4000	108.1000	113.4000	-16.569%	13	32	+108.201%
2026-01-22	135.9200	135.9200	135.9200	135.9200	0.000%	32	32	+73.705%

.dark-mode .xtrQMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xtrQMR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C7950SPX Feb 19 2027 7950.00 Call (SPX270219C07950000)option OPRA

SPX20270219C7950
SPX Feb 19 2027 7950.00 Call (SPX270219C07950000)
option OPRA