SPX270219C07975000
SPX Feb 19 2027 7975.00 Call
optionOPRA
EODOct 28, 2026
182.58USD+1.225%(+2.21)3Vol887OI
SPX270219C07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 173.20 | 182.58 | 173.20 | 182.58 | +1.225% | 3 | 887 | 0.000% |
| 2026-10-15 | 163.41 | 180.37 | 163.41 | 180.37 | -21.748% | 6 | 889 | +1.225% |
| 2026-10-09 | 227.70 | 230.50 | 227.70 | 230.50 | -5.614% | 23 | 889 | -20.790% |
| 2026-10-06 | 247.90 | 252.50 | 244.21 | 244.21 | +24.852% | 25 | 904 | -25.236% |
| 2026-10-02 | 195.60 | 195.60 | 195.60 | 195.60 | +11.517% | 1 | 903 | -6.656% |
| 2026-10-01 | 159.41 | 178.70 | 159.41 | 175.40 | -4.080% | 11 | 911 | +4.094% |
| 2026-09-28 | 182.86 | 182.86 | 182.86 | 182.86 | -24.008% | 1 | 911 | -0.153% |
| 2026-09-22 | 233.50 | 240.63 | 233.50 | 240.63 | -1.085% | 5 | 909 | -24.124% |
| 2026-09-21 | 230.44 | 243.27 | 230.44 | 243.27 | +44.374% | 11 | 919 | -24.948% |
| 2026-09-18 | 168.50 | 168.50 | 168.50 | 168.50 | -2.330% | 1 | 919 | +8.356% |
| 2026-09-16 | 172.52 | 172.52 | 172.52 | 172.52 | +6.010% | 1 | 919 | +5.831% |
| 2026-09-15 | 161.10 | 162.74 | 161.10 | 162.74 | -11.362% | 3 | 919 | +12.191% |
| 2026-09-14 | 183.60 | 183.60 | 183.60 | 183.60 | -6.660% | 1 | 918 | -0.556% |
| 2026-09-11 | 203.87 | 203.87 | 196.70 | 196.70 | +11.698% | 3 | 917 | -7.178% |
| 2026-09-10 | 180.85 | 180.85 | 176.10 | 176.10 | -18.264% | 10 | 925 | +3.680% |
| 2026-09-08 | 215.45 | 215.45 | 215.45 | 215.45 | +3.881% | 5 | 920 | -15.256% |
| 2026-09-02 | 205.64 | 207.60 | 205.64 | 207.40 | -11.715% | 55 | 966 | -11.967% |
| 2026-08-26 | 239.26 | 239.26 | 234.92 | 234.92 | -0.229% | 52 | 1,016 | -22.280% |
| 2026-08-20 | 235.19 | 235.46 | 235.19 | 235.46 | -12.253% | 18 | 1,019 | -22.458% |
| 2026-08-18 | 268.41 | 268.41 | 268.34 | 268.34 | -10.762% | 2 | 1,018 | -31.959% |
| 2026-08-17 | 300.70 | 300.70 | 300.70 | 300.70 | -4.275% | 1 | 1,017 | -39.282% |
| 2026-08-14 | 327.49 | 327.68 | 314.11 | 314.13 | -0.983% | 26 | 1,017 | -41.878% |
| 2026-08-13 | 317.25 | 317.25 | 317.25 | 317.25 | +5.927% | 1 | 1,017 | -42.449% |
| 2026-08-12 | 298.29 | 299.50 | 298.29 | 299.50 | +2.744% | 2 | 1,017 | -39.038% |
| 2026-08-11 | 313.40 | 313.40 | 291.50 | 291.50 | -5.602% | 3 | 1,015 | -37.365% |
| 2026-08-10 | 315.75 | 317.31 | 304.00 | 308.80 | +3.316% | 192 | 947 | -40.874% |
| 2026-08-07 | 298.89 | 298.89 | 298.89 | 298.89 | +4.874% | 25 | 965 | -38.914% |
| 2026-08-06 | 297.80 | 297.80 | 285.00 | 285.00 | -4.555% | 3 | 964 | -35.937% |
| 2026-08-05 | 346.00 | 346.00 | 298.60 | 298.60 | -6.778% | 5 | 959 | -38.855% |
| 2026-08-04 | 315.65 | 320.31 | 314.72 | 320.31 | +36.071% | 42 | 993 | -42.999% |
| 2026-08-03 | 235.40 | 235.40 | 235.40 | 235.40 | +52.126% | 2 | 991 | -22.438% |
| 2026-07-30 | 144.50 | 155.37 | 144.50 | 154.74 | -1.877% | 41 | 951 | +17.991% |
| 2026-07-27 | 159.10 | 159.89 | 156.10 | 157.70 | -4.771% | 12 | 946 | +15.777% |
| 2026-07-24 | 167.70 | 167.70 | 165.55 | 165.60 | -21.218% | 3 | 944 | +10.254% |
| 2026-07-21 | 204.29 | 210.40 | 204.29 | 210.20 | +11.868% | 27 | 961 | -13.140% |
| 2026-07-20 | 203.50 | 204.40 | 187.90 | 187.90 | -5.340% | 41 | 983 | -2.831% |
| 2026-07-17 | 195.27 | 215.05 | 194.10 | 198.50 | -18.313% | 738 | 286 | -8.020% |
| 2026-07-01 | 243.00 | 243.00 | 243.00 | 243.00 | +14.407% | 1 | 286 | -24.864% |
| 2026-06-29 | 212.40 | 212.40 | 212.40 | 212.40 | -2.969% | 1 | 285 | -14.040% |
| 2026-06-24 | 218.60 | 218.90 | 218.60 | 218.90 | -19.463% | 2 | 285 | -16.592% |
| 2026-06-17 | 271.80 | 271.80 | 271.80 | 271.80 | +13.255% | 1 | 285 | -32.826% |
| 2026-06-12 | 238.01 | 239.99 | 237.84 | 239.99 | -1.108% | 82 | 259 | -23.922% |
| 2026-06-05 | 244.80 | 244.80 | 242.68 | 242.68 | -25.145% | 2 | 259 | -24.765% |
| 2026-06-04 | 324.20 | 324.20 | 324.20 | 324.20 | +1.142% | 50 | 209 | -43.683% |
| 2026-06-03 | 320.54 | 320.54 | 320.54 | 320.54 | -1.357% | 10 | 199 | -43.040% |
| 2026-06-02 | 324.95 | 324.95 | 324.95 | 324.95 | -0.230% | 50 | 149 | -43.813% |
| 2026-06-01 | 315.27 | 325.70 | 315.27 | 325.70 | +1.559% | 2 | 147 | -43.942% |
| 2026-05-29 | 327.15 | 327.15 | 318.80 | 320.70 | +0.119% | 22 | 125 | -43.068% |
| 2026-05-28 | 293.37 | 320.34 | 293.37 | 320.32 | +9.008% | 57 | 72 | -43.001% |
| 2026-05-26 | 293.85 | 293.85 | 293.85 | 293.85 | +22.173% | 25 | 47 | -37.866% |
| 2026-05-18 | 240.31 | 240.52 | 240.21 | 240.52 | -22.910% | 6 | 47 | -24.089% |
| 2026-05-14 | 319.20 | 323.20 | 303.60 | 312.00 | +21.590% | 46 | 1 | -41.481% |
| 2026-05-12 | 256.60 | 256.60 | 256.60 | 256.60 | -2.296% | 1 | 0 | -28.846% |
| 2026-05-11 | 262.63 | 262.63 | 262.63 | 262.63 | +15.442% | 2 | 2 | -30.480% |
| 2026-05-07 | 227.50 | 227.50 | 227.50 | 227.50 | 0.000% | 2 | 0 | -19.745% |