SPX270219C08000000
SPX Feb 19 2027 8000.00 Call
optionOPRA
EODOct 28, 2026
159.30USD+0.031%(+0.05)27Vol21,766OI
SPX270219C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 159.30 | 159.30 | 159.30 | 159.30 | +0.031% | 27 | 21,789 | 0.000% |
| 2026-10-27 | 159.25 | 159.25 | 159.25 | 159.25 | +15.240% | 1 | 21,789 | +0.031% |
| 2026-10-26 | 132.50 | 142.08 | 132.50 | 138.19 | +11.444% | 1,506 | 20,542 | +15.276% |
| 2026-10-23 | 126.00 | 128.00 | 124.00 | 124.00 | -10.340% | 5 | 20,990 | +28.468% |
| 2026-10-22 | 142.06 | 144.00 | 134.00 | 138.30 | -21.420% | 28 | 20,774 | +15.184% |
| 2026-10-21 | 163.22 | 179.58 | 163.22 | 176.00 | +16.889% | 28 | 20,774 | -9.489% |
| 2026-10-20 | 145.00 | 169.22 | 145.00 | 150.57 | +0.427% | 75 | 20,766 | +5.798% |
| 2026-10-19 | 152.32 | 154.53 | 147.53 | 149.93 | +2.692% | 50 | 20,765 | +6.250% |
| 2026-10-16 | 159.68 | 159.68 | 146.00 | 146.00 | -14.769% | 91 | 20,770 | +9.110% |
| 2026-10-15 | 154.02 | 171.30 | 154.02 | 171.30 | +3.523% | 78 | 20,699 | -7.005% |
| 2026-10-14 | 180.05 | 180.05 | 165.47 | 165.47 | -20.699% | 4 | 20,697 | -3.729% |
| 2026-10-13 | 204.90 | 208.66 | 204.45 | 208.66 | +0.948% | 24 | 20,696 | -23.656% |
| 2026-10-12 | 213.20 | 213.20 | 206.70 | 206.70 | -4.527% | 3 | 20,696 | -22.932% |
| 2026-10-09 | 202.98 | 216.50 | 202.35 | 216.50 | +7.706% | 78 | 20,684 | -26.420% |
| 2026-10-08 | 201.01 | 201.01 | 201.01 | 201.01 | -6.724% | 3 | 20,598 | -20.750% |
| 2026-10-07 | 205.82 | 217.66 | 203.70 | 215.50 | -5.449% | 55 | 20,597 | -26.079% |
| 2026-10-06 | 233.94 | 241.40 | 227.92 | 227.92 | +8.647% | 67 | 20,581 | -30.107% |
| 2026-10-05 | 200.23 | 209.78 | 199.78 | 209.78 | +14.615% | 8 | 20,577 | -24.063% |
| 2026-10-02 | 184.70 | 184.70 | 183.03 | 183.03 | +17.304% | 11 | 20,567 | -12.965% |
| 2026-10-01 | 156.03 | 156.03 | 156.03 | 156.03 | -9.052% | 6 | 20,561 | +2.096% |
| 2026-09-30 | 173.95 | 184.70 | 171.35 | 171.56 | +3.412% | 217 | 20,411 | -7.146% |
| 2026-09-29 | 170.54 | 170.54 | 160.70 | 165.90 | -4.364% | 58 | 20,401 | -3.978% |
| 2026-09-28 | 181.50 | 181.50 | 171.49 | 173.47 | -13.369% | 14 | 20,397 | -8.169% |
| 2026-09-25 | 195.32 | 200.24 | 185.46 | 200.24 | +4.237% | 146 | 20,332 | -20.445% |
| 2026-09-24 | 189.51 | 192.10 | 189.51 | 192.10 | +0.946% | 19 | 20,332 | -17.074% |
| 2026-09-23 | 208.30 | 208.30 | 189.60 | 190.30 | -15.113% | 1,019 | 19,934 | -16.290% |
| 2026-09-22 | 219.70 | 224.18 | 217.81 | 224.18 | -3.204% | 66 | 19,881 | -28.941% |
| 2026-09-21 | 187.27 | 231.60 | 187.27 | 231.60 | +40.321% | 1,049 | 19,555 | -31.218% |
| 2026-09-18 | 167.27 | 167.47 | 157.80 | 165.05 | -0.446% | 2,301 | 17,271 | -3.484% |
| 2026-09-17 | 165.79 | 165.79 | 165.79 | 165.79 | +18.676% | 10 | 17,261 | -3.915% |
| 2026-09-16 | 160.56 | 160.56 | 135.11 | 139.70 | -6.904% | 3,019 | 20,244 | +14.030% |
| 2026-09-15 | 154.82 | 154.82 | 149.92 | 150.06 | -14.296% | 13 | 20,240 | +6.158% |
| 2026-09-14 | 168.10 | 175.09 | 158.90 | 175.09 | -9.256% | 434 | 19,815 | -9.018% |
| 2026-09-11 | 192.95 | 192.95 | 192.95 | 192.95 | +16.235% | 1 | 19,815 | -17.440% |
| 2026-09-10 | 169.60 | 169.60 | 166.00 | 166.00 | -19.103% | 5 | 19,816 | -4.036% |
| 2026-09-08 | 205.20 | 205.20 | 205.20 | 205.20 | -5.351% | 225 | 19,741 | -22.368% |
| 2026-09-04 | 226.90 | 226.90 | 211.89 | 216.80 | -8.523% | 68 | 19,675 | -26.522% |
| 2026-09-03 | 212.23 | 237.50 | 212.23 | 237.00 | +21.445% | 59 | 19,628 | -32.785% |
| 2026-09-02 | 191.40 | 204.41 | 191.40 | 195.15 | +0.149% | 13 | 19,635 | -18.370% |
| 2026-09-01 | 186.65 | 194.86 | 186.65 | 194.86 | -5.783% | 12 | 19,635 | -18.249% |
| 2026-08-31 | 213.11 | 213.11 | 206.82 | 206.82 | -10.495% | 21 | 19,634 | -22.977% |
| 2026-08-28 | 248.69 | 264.34 | 231.07 | 231.07 | -5.140% | 45 | 19,598 | -31.060% |
| 2026-08-27 | 236.40 | 243.59 | 234.59 | 243.59 | +7.465% | 51 | 19,581 | -34.603% |
| 2026-08-26 | 226.17 | 226.67 | 221.90 | 226.67 | +2.209% | 13 | 19,579 | -29.722% |
| 2026-08-25 | 221.31 | 225.28 | 221.15 | 221.77 | +1.524% | 9 | 19,573 | -28.169% |
| 2026-08-24 | 222.23 | 222.23 | 218.44 | 218.44 | -4.100% | 9 | 19,569 | -27.074% |
| 2026-08-21 | 226.40 | 241.08 | 224.96 | 227.78 | +1.869% | 14,146 | 5,490 | -30.064% |
| 2026-08-20 | 243.20 | 243.20 | 223.60 | 223.60 | -10.739% | 73 | 5,558 | -28.757% |
| 2026-08-19 | 256.53 | 265.64 | 247.90 | 250.50 | -0.812% | 68 | 5,607 | -36.407% |
| 2026-08-18 | 261.80 | 261.80 | 252.55 | 252.55 | -10.580% | 14 | 5,614 | -36.923% |
| 2026-08-17 | 296.30 | 296.30 | 282.41 | 282.43 | -9.259% | 41 | 5,581 | -43.597% |
| 2026-08-14 | 315.54 | 315.54 | 310.55 | 311.25 | -1.730% | 67 | 5,547 | -48.819% |
| 2026-08-13 | 319.05 | 321.69 | 303.73 | 316.73 | +11.623% | 44 | 5,541 | -49.705% |
| 2026-08-12 | 289.67 | 289.92 | 283.75 | 283.75 | +1.812% | 14 | 5,540 | -43.859% |
| 2026-08-11 | 297.58 | 300.68 | 278.70 | 278.70 | -5.972% | 81 | 5,590 | -42.842% |
| 2026-08-10 | 293.83 | 302.80 | 290.30 | 296.40 | +3.254% | 316 | 5,588 | -46.255% |
| 2026-08-07 | 302.20 | 302.60 | 287.06 | 287.06 | -1.567% | 64 | 5,633 | -44.506% |
| 2026-08-05 | 333.73 | 333.73 | 291.63 | 291.63 | -4.220% | 1,194 | 5,329 | -45.376% |
| 2026-08-04 | 262.10 | 304.48 | 262.10 | 304.48 | +39.115% | 209 | 5,362 | -47.681% |
| 2026-08-03 | 209.56 | 222.15 | 209.56 | 218.87 | +24.783% | 15 | 5,350 | -27.217% |
| 2026-07-31 | 149.49 | 176.80 | 149.49 | 175.40 | +13.748% | 939 | 4,739 | -9.179% |
| 2026-07-30 | 135.50 | 156.30 | 135.50 | 154.20 | +21.609% | 12 | 4,739 | +3.307% |
| 2026-07-29 | 147.89 | 150.12 | 126.20 | 126.80 | -19.518% | 13 | 4,731 | +25.631% |
| 2026-07-28 | 159.08 | 159.08 | 156.63 | 157.55 | +2.472% | 13 | 4,718 | +1.111% |
| 2026-07-27 | 150.30 | 156.65 | 147.20 | 153.75 | -2.622% | 204 | 4,668 | +3.610% |
| 2026-07-24 | 167.49 | 167.49 | 156.45 | 157.89 | +1.799% | 410 | 4,425 | +0.893% |
| 2026-07-23 | 167.90 | 169.70 | 155.10 | 155.10 | -22.037% | 151 | 4,434 | +2.708% |
| 2026-07-22 | 197.20 | 198.94 | 197.20 | 198.94 | -0.161% | 6 | 4,429 | -19.926% |
| 2026-07-21 | 188.65 | 201.10 | 188.65 | 199.26 | +10.393% | 31 | 4,425 | -20.054% |
| 2026-07-20 | 201.84 | 201.84 | 178.50 | 180.50 | -4.320% | 78 | 4,424 | -11.745% |
| 2026-07-17 | 193.34 | 198.62 | 186.91 | 188.65 | -9.758% | 29 | 4,441 | -15.558% |
| 2026-07-16 | 225.89 | 228.95 | 209.05 | 209.05 | -8.604% | 67 | 4,490 | -23.798% |
| 2026-07-15 | 240.33 | 240.45 | 228.73 | 228.73 | -0.052% | 7 | 4,489 | -30.355% |
| 2026-07-14 | 226.16 | 228.85 | 226.16 | 228.85 | +2.715% | 9 | 4,480 | -30.391% |
| 2026-07-13 | 229.21 | 229.21 | 221.80 | 222.80 | -9.172% | 20 | 4,481 | -28.501% |
| 2026-07-10 | 237.83 | 247.27 | 237.83 | 245.30 | +5.801% | 55 | 4,524 | -35.059% |
| 2026-07-09 | 231.85 | 231.85 | 231.85 | 231.85 | +13.335% | 20 | 4,534 | -31.292% |
| 2026-07-08 | 200.27 | 204.57 | 195.09 | 204.57 | -12.577% | 39 | 4,554 | -22.129% |
| 2026-07-06 | 237.40 | 239.10 | 234.00 | 234.00 | +15.538% | 13 | 4,553 | -31.923% |
| 2026-07-02 | 227.29 | 227.29 | 201.66 | 202.53 | -12.965% | 86 | 4,507 | -21.345% |
| 2026-07-01 | 232.70 | 232.70 | 232.70 | 232.70 | +3.551% | 1 | 4,507 | -31.543% |
| 2026-06-30 | 214.45 | 226.00 | 213.96 | 224.72 | +11.358% | 93 | 4,592 | -29.112% |
| 2026-06-29 | 194.90 | 201.80 | 194.90 | 201.80 | +13.626% | 9 | 4,592 | -21.060% |
| 2026-06-26 | 191.60 | 191.60 | 175.77 | 177.60 | -6.032% | 52 | 4,617 | -10.304% |
| 2026-06-25 | 182.58 | 190.00 | 182.51 | 189.00 | -10.256% | 12 | 4,611 | -15.714% |
| 2026-06-24 | 203.38 | 213.10 | 201.59 | 210.60 | +6.310% | 9 | 4,610 | -24.359% |
| 2026-06-23 | 206.30 | 215.29 | 195.20 | 198.10 | -16.392% | 34 | 4,610 | -19.586% |
| 2026-06-22 | 256.66 | 257.24 | 236.94 | 236.94 | -4.147% | 22 | 4,596 | -32.768% |
| 2026-06-18 | 239.62 | 247.19 | 239.62 | 247.19 | -4.375% | 36 | 4,563 | -35.556% |
| 2026-06-17 | 258.50 | 258.50 | 258.50 | 258.50 | -1.957% | 5 | 4,553 | -38.375% |
| 2026-06-16 | 279.70 | 279.70 | 263.66 | 263.66 | -7.423% | 7 | 4,648 | -39.581% |
| 2026-06-15 | 279.38 | 292.11 | 279.38 | 284.80 | +26.073% | 106 | 4,619 | -44.066% |
| 2026-06-12 | 227.76 | 236.22 | 225.90 | 225.90 | +7.869% | 57 | 4,606 | -29.482% |
| 2026-06-11 | 193.02 | 209.42 | 191.32 | 209.42 | -1.699% | 66 | 4,560 | -23.933% |
| 2026-06-09 | 251.56 | 252.06 | 179.40 | 213.04 | -32.795% | 192 | 4,476 | -25.225% |
| 2026-06-04 | 302.79 | 317.00 | 302.79 | 317.00 | +5.727% | 14 | 4,414 | -49.748% |
| 2026-06-03 | 299.83 | 299.83 | 299.83 | 299.83 | -7.716% | 31 | 4,414 | -46.870% |
| 2026-06-02 | 325.05 | 325.05 | 324.90 | 324.90 | +0.741% | 7 | 4,413 | -50.970% |
| 2026-06-01 | 310.79 | 323.59 | 310.30 | 322.51 | +5.004% | 115 | 4,310 | -50.606% |
| 2026-05-29 | 320.65 | 320.65 | 307.14 | 307.14 | +0.566% | 55 | 4,305 | -48.134% |
| 2026-05-28 | 305.41 | 305.41 | 305.41 | 305.41 | +6.341% | 50 | 4,295 | -47.841% |
| 2026-05-27 | 287.20 | 287.20 | 287.20 | 287.20 | +0.511% | 1 | 4,294 | -44.533% |
| 2026-05-26 | 283.09 | 285.74 | 282.85 | 285.74 | +5.626% | 23 | 4,283 | -44.250% |
| 2026-05-22 | 276.80 | 276.80 | 263.40 | 270.52 | +7.375% | 241 | 4,094 | -41.113% |
| 2026-05-21 | 239.54 | 258.43 | 235.03 | 251.94 | +3.961% | 90 | 4,031 | -36.771% |
| 2026-05-20 | 224.78 | 242.34 | 224.78 | 242.34 | +10.506% | 30 | 4,060 | -34.266% |
| 2026-05-19 | 219.30 | 219.30 | 219.30 | 219.30 | -7.033% | 1 | 4,059 | -27.360% |
| 2026-05-18 | 250.45 | 250.45 | 222.85 | 235.89 | -11.585% | 53 | 4,057 | -32.469% |
| 2026-05-15 | 266.50 | 267.20 | 265.00 | 266.80 | -11.244% | 38 | 4,021 | -40.292% |
| 2026-05-14 | 308.27 | 310.70 | 297.20 | 300.60 | +9.150% | 63 | 4,021 | -47.006% |
| 2026-05-13 | 243.20 | 277.60 | 243.00 | 275.40 | +16.056% | 101 | 3,965 | -42.157% |
| 2026-05-12 | 232.02 | 237.30 | 232.02 | 237.30 | -8.696% | 180 | 3,890 | -32.870% |
| 2026-05-11 | 253.70 | 259.90 | 253.70 | 259.90 | +17.072% | 9 | 3,894 | -38.707% |
| 2026-05-06 | 203.88 | 222.00 | 203.88 | 222.00 | +26.029% | 5 | 3,894 | -28.243% |
| 2026-05-05 | 173.95 | 176.59 | 173.95 | 176.15 | +11.346% | 3 | 3,894 | -9.566% |
| 2026-05-04 | 156.56 | 158.20 | 156.56 | 158.20 | -8.787% | 12 | 3,882 | +0.695% |
| 2026-05-01 | 170.89 | 173.59 | 170.89 | 173.44 | +19.293% | 9 | 3,876 | -8.153% |
| 2026-04-30 | 145.57 | 145.57 | 145.39 | 145.39 | -2.028% | 2 | 3,876 | +9.567% |
| 2026-04-27 | 148.26 | 148.44 | 146.96 | 148.40 | +9.739% | 32 | 3,898 | +7.345% |
| 2026-04-24 | 134.69 | 135.23 | 134.69 | 135.23 | -2.043% | 2 | 3,879 | +17.799% |
| 2026-04-21 | 138.84 | 138.84 | 138.05 | 138.05 | +2.350% | 2 | 3,775 | +15.393% |
| 2026-04-20 | 134.88 | 134.88 | 134.88 | 134.88 | +6.895% | 2,000 | 3,775 | +18.105% |
| 2026-04-17 | 126.18 | 126.18 | 126.18 | 126.18 | +6.769% | 1 | 1,775 | +26.248% |
| 2026-04-16 | 117.69 | 118.21 | 117.69 | 118.18 | +16.514% | 76 | 1,775 | +34.794% |
| 2026-04-15 | 101.40 | 101.43 | 101.40 | 101.43 | +17.179% | 2 | 1,707 | +57.054% |
| 2026-04-14 | 80.74 | 86.68 | 80.67 | 86.56 | +28.256% | 72 | 1,707 | +84.034% |
| 2026-04-13 | 67.49 | 67.49 | 67.49 | 67.49 | +14.003% | 2 | 1,727 | +136.035% |
| 2026-04-09 | 59.20 | 59.20 | 59.20 | 59.20 | +30.396% | 1 | 1,727 | +169.088% |
| 2026-04-01 | 45.40 | 45.40 | 45.40 | 45.40 | +22.142% | 1 | 1,727 | +250.881% |
| 2026-03-31 | 37.60 | 37.60 | 37.17 | 37.17 | +15.830% | 3 | 1,727 | +328.571% |
| 2026-03-30 | 33.04 | 33.04 | 32.09 | 32.09 | -7.281% | 4 | 1,725 | +396.416% |
| 2026-03-27 | 38.80 | 38.80 | 34.61 | 34.61 | -14.543% | 26 | 1,725 | +360.272% |
| 2026-03-26 | 40.50 | 40.50 | 40.50 | 40.50 | -24.581% | 1 | 1,724 | +293.333% |
| 2026-03-24 | 51.45 | 53.73 | 51.00 | 53.70 | -7.302% | 8 | 1,724 | +196.648% |
| 2026-03-23 | 56.00 | 57.93 | 56.00 | 57.93 | +1.596% | 12 | 1,725 | +174.987% |
| 2026-03-19 | 57.02 | 57.02 | 57.02 | 57.02 | -9.276% | 1,200 | 1,721 | +179.376% |
| 2026-03-18 | 63.18 | 63.24 | 62.85 | 62.85 | -8.288% | 12 | 521 | +153.461% |
| 2026-03-17 | 68.52 | 68.53 | 68.52 | 68.53 | +3.332% | 2 | 522 | +132.453% |
| 2026-03-13 | 66.27 | 66.32 | 66.27 | 66.32 | -22.114% | 2 | 522 | +140.199% |
| 2026-03-10 | 85.15 | 85.15 | 85.15 | 85.15 | -2.216% | 1 | 461 | +87.082% |
| 2026-03-05 | 87.08 | 87.08 | 87.08 | 87.08 | -22.458% | 126 | 462 | +82.935% |
| 2026-02-25 | 111.70 | 112.40 | 111.70 | 112.30 | +21.405% | 10 | 514 | +41.852% |
| 2026-02-23 | 106.76 | 106.76 | 92.06 | 92.50 | -7.073% | 81 | 514 | +72.216% |
| 2026-02-20 | 100.70 | 100.70 | 99.54 | 99.54 | +1.925% | 27 | 440 | +60.036% |
| 2026-02-18 | 97.95 | 97.95 | 97.66 | 97.66 | -1.770% | 4 | 358 | +63.117% |
| 2026-02-17 | 94.40 | 99.60 | 93.63 | 99.42 | -2.443% | 307 | 358 | +60.229% |
| 2026-02-13 | 99.53 | 101.92 | 98.69 | 101.91 | -3.768% | 38 | 59 | +56.314% |
| 2026-02-12 | 105.90 | 105.90 | 105.90 | 105.90 | -11.536% | 1 | 59 | +50.425% |
| 2026-01-23 | 119.78 | 119.78 | 119.71 | 119.71 | -3.537% | 2 | 33 | +33.072% |
| 2026-01-22 | 123.06 | 124.10 | 123.06 | 124.10 | +26.633% | 34 | 32 | +28.364% |
| 2026-01-20 | 97.87 | 98.00 | 97.87 | 98.00 | 0.000% | 2 | 1 | +62.551% |