Dark

SPX20270219C8000
SPX Feb 19 2027 8000.00 Call (SPX270219C08000000)
option OPRA

EOD

Sep 10, 2026

166.00-19.103%(-39.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	169.6000	169.6000	166.0000	166.0000	-19.103%	5	19,815	0.000%
2026-09-08	205.2000	205.2000	205.2000	205.2000	-5.351%	225	19,883	-19.103%
2026-09-04	226.9000	226.9000	211.8900	216.8000	-8.523%	68	19,675	-23.432%
2026-09-03	212.2300	237.5000	212.2300	237.0000	+21.445%	59	19,675	-29.958%
2026-09-02	191.4000	204.4100	191.4000	195.1500	+0.149%	13	19,628	-14.937%
2026-09-01	186.6500	194.8600	186.6500	194.8600	-5.783%	12	19,635	-14.811%
2026-08-31	213.1100	213.1100	206.8200	206.8200	-10.495%	21	19,635	-19.737%
2026-08-28	248.6900	264.3400	231.0700	231.0700	-5.140%	45	19,634	-28.160%
2026-08-27	236.4000	243.5900	234.5900	243.5900	+7.465%	51	19,598	-31.853%
2026-08-26	226.1700	226.6700	221.9000	226.6700	+2.209%	13	19,581	-26.766%
2026-08-25	221.3100	225.2800	221.1500	221.7700	+1.524%	9	19,579	-25.148%
2026-08-24	222.2300	222.2300	218.4400	218.4400	-4.100%	9	19,573	-24.007%
2026-08-21	226.4000	241.0800	224.9600	227.7800	+1.869%	14,146	19,569	-27.123%
2026-08-20	243.2000	243.2000	223.6000	223.6000	-10.739%	73	5,490	-25.760%
2026-08-19	256.5300	265.6400	247.9000	250.5000	-0.812%	68	5,558	-33.733%
2026-08-18	261.8000	261.8000	252.5500	252.5500	-10.580%	14	5,607	-34.270%
2026-08-17	296.3000	296.3000	282.4100	282.4300	-9.259%	41	5,614	-41.224%
2026-08-14	315.5400	315.5400	310.5500	311.2500	-1.730%	67	5,581	-46.667%
2026-08-13	319.0500	321.6900	303.7300	316.7300	+11.623%	44	5,547	-47.589%
2026-08-12	289.6700	289.9200	283.7500	283.7500	+1.812%	14	5,541	-41.498%
2026-08-11	297.5800	300.6800	278.7000	278.7000	-5.972%	81	5,540	-40.438%
2026-08-10	293.8300	302.8000	290.3000	296.4000	+3.254%	316	5,590	-43.995%
2026-08-07	302.2000	302.6000	287.0600	287.0600	-1.567%	64	5,588	-42.172%
2026-08-05	333.7300	333.7300	291.6300	291.6300	-4.220%	1,194	5,633	-43.079%
2026-08-04	262.1000	304.4800	262.1000	304.4800	+39.115%	209	5,329	-45.481%
2026-08-03	209.5600	222.1500	209.5600	218.8700	+24.783%	15	5,362	-24.156%
2026-07-31	149.4900	176.8000	149.4900	175.4000	+13.748%	939	5,350	-5.359%
2026-07-30	135.5000	156.3000	135.5000	154.2000	+21.609%	12	4,739	+7.652%
2026-07-29	147.8900	150.1200	126.2000	126.8000	-19.518%	13	4,739	+30.915%
2026-07-28	159.0800	159.0800	156.6300	157.5500	+2.472%	13	4,731	+5.363%
2026-07-27	150.3000	156.6500	147.2000	153.7500	-2.622%	204	4,718	+7.967%
2026-07-24	167.4900	167.4900	156.4500	157.8900	+1.799%	410	4,668	+5.136%
2026-07-23	167.9000	169.7000	155.1000	155.1000	-22.037%	151	4,425	+7.028%
2026-07-22	197.2000	198.9400	197.2000	198.9400	-0.161%	6	4,434	-16.558%
2026-07-21	188.6500	201.1000	188.6500	199.2600	+10.393%	31	4,429	-16.692%
2026-07-20	201.8400	201.8400	178.5000	180.5000	-4.320%	78	4,425	-8.033%
2026-07-17	193.3400	198.6200	186.9100	188.6500	-9.758%	29	4,424	-12.006%
2026-07-16	225.8900	228.9500	209.0500	209.0500	-8.604%	67	4,441	-20.593%
2026-07-15	240.3300	240.4500	228.7300	228.7300	-0.052%	7	4,490	-27.425%
2026-07-14	226.1600	228.8500	226.1600	228.8500	+2.715%	9	4,489	-27.463%
2026-07-13	229.2100	229.2100	221.8000	222.8000	-9.172%	20	4,480	-25.494%
2026-07-10	237.8300	247.2700	237.8300	245.3000	+5.801%	55	4,481	-32.328%
2026-07-09	231.8500	231.8500	231.8500	231.8500	+13.335%	20	4,524	-28.402%
2026-07-08	200.2700	204.5700	195.0900	204.5700	-12.577%	39	4,534	-18.854%
2026-07-06	237.4000	239.1000	234.0000	234.0000	+15.538%	13	4,554	-29.060%
2026-07-02	227.2900	227.2900	201.6600	202.5300	-12.965%	86	4,507	-18.037%
2026-07-01	232.7000	232.7000	232.7000	232.7000	+3.551%	1	4,507	-28.664%
2026-06-30	214.4500	226.0000	213.9600	224.7200	+11.358%	93	4,507	-26.130%
2026-06-29	194.9000	201.8000	194.9000	201.8000	+13.626%	9	4,592	-17.740%
2026-06-26	191.6000	191.6000	175.7700	177.6000	-6.032%	52	4,592	-6.532%
2026-06-25	182.5800	190.0000	182.5100	189.0000	-10.256%	12	4,617	-12.169%
2026-06-24	203.3800	213.1000	201.5900	210.6000	+6.310%	9	4,611	-21.178%
2026-06-23	206.3000	215.2900	195.2000	198.1000	-16.392%	34	4,610	-16.204%
2026-06-22	256.6600	257.2400	236.9400	236.9400	-4.147%	22	4,610	-29.940%
2026-06-18	239.6200	247.1900	239.6200	247.1900	-4.375%	36	4,553	-32.845%
2026-06-17	258.5000	258.5000	258.5000	258.5000	-1.957%	5	4,553	-35.783%
2026-06-16	279.7000	279.7000	263.6600	263.6600	-7.423%	7	4,553	-37.040%
2026-06-15	279.3800	292.1100	279.3800	284.8000	+26.073%	106	4,606	-41.713%
2026-06-12	227.7600	236.2200	225.9000	225.9000	+7.869%	57	4,606	-26.516%
2026-06-11	193.0200	209.4200	191.3200	209.4200	-1.699%	66	4,606	-20.733%
2026-06-09	251.5600	252.0600	179.4000	213.0400	-32.795%	192	4,560	-22.080%
2026-06-04	302.7900	317.0000	302.7900	317.0000	+5.727%	14	4,428	-47.634%
2026-06-03	299.8300	299.8300	299.8300	299.8300	-7.716%	31	4,414	-44.635%
2026-06-02	325.0500	325.0500	324.9000	324.9000	+0.741%	7	4,414	-48.907%
2026-06-01	310.7900	323.5900	310.3000	322.5100	+5.004%	115	4,413	-48.529%
2026-05-29	320.6500	320.6500	307.1400	307.1400	+0.566%	55	4,310	-45.953%
2026-05-28	305.4100	305.4100	305.4100	305.4100	+6.341%	50	4,305	-45.647%
2026-05-27	287.2000	287.2000	287.2000	287.2000	+0.511%	1	4,295	-42.201%
2026-05-26	283.0900	285.7400	282.8500	285.7400	+5.626%	23	4,294	-41.905%
2026-05-22	276.8000	276.8000	263.4000	270.5200	+7.375%	241	4,283	-38.637%
2026-05-21	239.5400	258.4300	235.0300	251.9400	+3.961%	90	4,094	-34.111%
2026-05-20	224.7800	242.3400	224.7800	242.3400	+10.506%	30	4,094	-31.501%
2026-05-19	219.3000	219.3000	219.3000	219.3000	-7.033%	1	4,060	-24.305%
2026-05-18	250.4500	250.4500	222.8500	235.8900	-11.585%	53	4,060	-29.628%
2026-05-15	266.5000	267.2000	265.0000	266.8000	-11.244%	38	4,060	-37.781%
2026-05-14	308.2700	310.7000	297.2000	300.6000	+9.150%	63	4,021	-44.777%
2026-05-13	243.2000	277.6000	243.0000	275.4000	+16.056%	101	4,021	-39.724%
2026-05-12	232.0200	237.3000	232.0200	237.3000	-8.696%	180	4,021	-30.046%
2026-05-11	253.7000	259.9000	253.7000	259.9000	+17.072%	9	4,021	-36.129%
2026-05-06	203.8800	222.0000	203.8800	222.0000	+26.029%	5	3,894	-25.225%
2026-05-05	173.9500	176.5900	173.9500	176.1500	+11.346%	3	3,894	-5.762%
2026-05-04	156.5600	158.2000	156.5600	158.2000	-8.787%	12	3,894	+4.930%
2026-05-01	170.8900	173.5900	170.8900	173.4400	+19.293%	9	3,876	-4.290%
2026-04-30	145.5700	145.5700	145.3900	145.3900	-2.028%	2	3,876	+14.176%
2026-04-27	148.2600	148.4400	146.9600	148.4000	+9.739%	32	3,898	+11.860%
2026-04-24	134.6900	135.2300	134.6900	135.2300	-2.043%	2	3,879	+22.754%
2026-04-21	138.8400	138.8400	138.0500	138.0500	+2.350%	2	3,775	+20.246%
2026-04-20	134.8800	134.8800	134.8800	134.8800	+6.895%	2,000	3,775	+23.072%
2026-04-17	126.1800	126.1800	126.1800	126.1800	+6.769%	1	1,775	+31.558%
2026-04-16	117.6900	118.2100	117.6900	118.1800	+16.514%	76	1,775	+40.464%
2026-04-15	101.4000	101.4300	101.4000	101.4300	+17.179%	2	1,707	+63.660%
2026-04-14	80.7400	86.6800	80.6700	86.5600	+28.256%	72	1,707	+91.774%
2026-04-13	67.4900	67.4900	67.4900	67.4900	+14.003%	2	1,727	+145.962%
2026-04-09	59.2000	59.2000	59.2000	59.2000	+30.396%	1	1,727	+180.405%
2026-04-01	45.4000	45.4000	45.4000	45.4000	+22.142%	1	1,727	+265.639%
2026-03-31	37.6000	37.6000	37.1700	37.1700	+15.830%	3	1,727	+346.597%
2026-03-30	33.0400	33.0400	32.0900	32.0900	-7.281%	4	1,725	+417.295%
2026-03-27	38.8000	38.8000	34.6100	34.6100	-14.543%	26	1,725	+379.630%
2026-03-26	40.5000	40.5000	40.5000	40.5000	-24.581%	1	1,724	+309.877%
2026-03-24	51.4500	53.7300	51.0000	53.7000	-7.302%	8	1,724	+209.125%
2026-03-23	56.0000	57.9300	56.0000	57.9300	+1.596%	12	1,725	+186.553%
2026-03-19	57.0200	57.0200	57.0200	57.0200	-9.276%	1,200	1,721	+191.126%
2026-03-18	63.1800	63.2400	62.8500	62.8500	-8.288%	12	521	+164.121%
2026-03-17	68.5200	68.5300	68.5200	68.5300	+3.332%	2	522	+142.230%
2026-03-13	66.2700	66.3200	66.2700	66.3200	-22.114%	2	522	+150.302%
2026-03-10	85.1500	85.1500	85.1500	85.1500	-2.216%	1	461	+94.950%
2026-03-05	87.0800	87.0800	87.0800	87.0800	-22.458%	126	462	+90.629%
2026-02-25	111.7000	112.4000	111.7000	112.3000	+21.405%	10	514	+47.818%
2026-02-23	106.7600	106.7600	92.0600	92.5000	-7.073%	81	514	+79.459%
2026-02-20	100.7000	100.7000	99.5400	99.5400	+1.925%	27	440	+66.767%
2026-02-18	97.9500	97.9500	97.6600	97.6600	-1.770%	4	358	+69.977%
2026-02-17	94.4000	99.6000	93.6300	99.4200	-2.443%	307	358	+66.968%
2026-02-13	99.5300	101.9200	98.6900	101.9100	-3.768%	38	59	+62.889%
2026-02-12	105.9000	105.9000	105.9000	105.9000	-11.536%	1	59	+56.752%
2026-01-23	119.7800	119.7800	119.7100	119.7100	-3.537%	2	33	+38.668%
2026-01-22	123.0600	124.1000	123.0600	124.1000	+26.633%	34	32	+33.763%
2026-01-20	97.8700	98.0000	97.8700	98.0000	0.000%	2	1	+69.388%

.dark-mode .tk5TZl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tk5TZl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C8000SPX Feb 19 2027 8000.00 Call (SPX270219C08000000)option OPRA

SPX20270219C8000
SPX Feb 19 2027 8000.00 Call (SPX270219C08000000)
option OPRA