Dark

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

EOD

Jul 8, 2026

204.57-12.577%(-29.43)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	200.2700	204.5700	195.0900	204.5700	-12.577%	39	4,534	0.000%
2026-07-06	237.4000	239.1000	234.0000	234.0000	+15.538%	13	4,554	-12.577%
2026-07-02	227.2900	227.2900	201.6600	202.5300	-12.965%	86	4,507	+1.007%
2026-07-01	232.7000	232.7000	232.7000	232.7000	+3.551%	1	4,507	-12.089%
2026-06-30	214.4500	226.0000	213.9600	224.7200	+11.358%	93	4,507	-8.967%
2026-06-29	194.9000	201.8000	194.9000	201.8000	+13.626%	9	4,592	+1.373%
2026-06-26	191.6000	191.6000	175.7700	177.6000	-6.032%	52	4,592	+15.186%
2026-06-25	182.5800	190.0000	182.5100	189.0000	-10.256%	12	4,617	+8.238%
2026-06-24	203.3800	213.1000	201.5900	210.6000	+6.310%	9	4,611	-2.863%
2026-06-23	206.3000	215.2900	195.2000	198.1000	-16.392%	34	4,610	+3.266%
2026-06-22	256.6600	257.2400	236.9400	236.9400	-4.147%	22	4,610	-13.662%
2026-06-18	239.6200	247.1900	239.6200	247.1900	-4.375%	36	4,553	-17.242%
2026-06-17	258.5000	258.5000	258.5000	258.5000	-1.957%	5	4,553	-20.863%
2026-06-16	279.7000	279.7000	263.6600	263.6600	-7.423%	7	4,553	-22.411%
2026-06-15	279.3800	292.1100	279.3800	284.8000	+26.073%	106	4,606	-28.171%
2026-06-12	227.7600	236.2200	225.9000	225.9000	+7.869%	57	4,606	-9.442%
2026-06-11	193.0200	209.4200	191.3200	209.4200	-1.699%	66	4,606	-2.316%
2026-06-09	251.5600	252.0600	179.4000	213.0400	-32.795%	192	4,560	-3.976%
2026-06-04	302.7900	317.0000	302.7900	317.0000	+5.727%	14	4,428	-35.467%
2026-06-03	299.8300	299.8300	299.8300	299.8300	-7.716%	31	4,414	-31.771%
2026-06-02	325.0500	325.0500	324.9000	324.9000	+0.741%	7	4,414	-37.036%
2026-06-01	310.7900	323.5900	310.3000	322.5100	+5.004%	115	4,413	-36.569%
2026-05-29	320.6500	320.6500	307.1400	307.1400	+0.566%	55	4,310	-33.395%
2026-05-28	305.4100	305.4100	305.4100	305.4100	+6.341%	50	4,305	-33.018%
2026-05-27	287.2000	287.2000	287.2000	287.2000	+0.511%	1	4,295	-28.771%
2026-05-26	283.0900	285.7400	282.8500	285.7400	+5.626%	23	4,294	-28.407%
2026-05-22	276.8000	276.8000	263.4000	270.5200	+7.375%	241	4,283	-24.379%
2026-05-21	239.5400	258.4300	235.0300	251.9400	+3.961%	90	4,094	-18.802%
2026-05-20	224.7800	242.3400	224.7800	242.3400	+10.506%	30	4,094	-15.586%
2026-05-19	219.3000	219.3000	219.3000	219.3000	-7.033%	1	4,060	-6.717%
2026-05-18	250.4500	250.4500	222.8500	235.8900	-11.585%	53	4,060	-13.277%
2026-05-15	266.5000	267.2000	265.0000	266.8000	-11.244%	38	4,060	-23.325%
2026-05-14	308.2700	310.7000	297.2000	300.6000	+9.150%	63	4,021	-31.946%
2026-05-13	243.2000	277.6000	243.0000	275.4000	+16.056%	101	4,021	-25.719%
2026-05-12	232.0200	237.3000	232.0200	237.3000	-8.696%	180	4,021	-13.793%
2026-05-11	253.7000	259.9000	253.7000	259.9000	+17.072%	9	4,021	-21.289%
2026-05-06	203.8800	222.0000	203.8800	222.0000	+26.029%	5	3,894	-7.851%
2026-05-05	173.9500	176.5900	173.9500	176.1500	+11.346%	3	3,894	+16.134%
2026-05-04	156.5600	158.2000	156.5600	158.2000	-8.787%	12	3,894	+29.311%
2026-05-01	170.8900	173.5900	170.8900	173.4400	+19.293%	9	3,876	+17.949%
2026-04-30	145.5700	145.5700	145.3900	145.3900	-2.028%	2	3,876	+40.704%
2026-04-27	148.2600	148.4400	146.9600	148.4000	+9.739%	32	3,898	+37.850%
2026-04-24	134.6900	135.2300	134.6900	135.2300	-2.043%	2	3,879	+51.276%
2026-04-21	138.8400	138.8400	138.0500	138.0500	+2.350%	2	3,775	+48.185%
2026-04-20	134.8800	134.8800	134.8800	134.8800	+6.895%	2,000	3,775	+51.668%
2026-04-17	126.1800	126.1800	126.1800	126.1800	+6.769%	1	1,775	+62.126%
2026-04-16	117.6900	118.2100	117.6900	118.1800	+16.514%	76	1,775	+73.100%
2026-04-15	101.4000	101.4300	101.4000	101.4300	+17.179%	2	1,707	+101.686%
2026-04-14	80.7400	86.6800	80.6700	86.5600	+28.256%	72	1,707	+136.333%
2026-04-13	67.4900	67.4900	67.4900	67.4900	+14.003%	2	1,727	+203.112%
2026-04-09	59.2000	59.2000	59.2000	59.2000	+30.396%	1	1,727	+245.557%
2026-04-01	45.4000	45.4000	45.4000	45.4000	+22.142%	1	1,727	+350.595%
2026-03-31	37.6000	37.6000	37.1700	37.1700	+15.830%	3	1,727	+450.363%
2026-03-30	33.0400	33.0400	32.0900	32.0900	-7.281%	4	1,725	+537.488%
2026-03-27	38.8000	38.8000	34.6100	34.6100	-14.543%	26	1,725	+491.072%
2026-03-26	40.5000	40.5000	40.5000	40.5000	-24.581%	1	1,724	+405.111%
2026-03-24	51.4500	53.7300	51.0000	53.7000	-7.302%	8	1,724	+280.950%
2026-03-23	56.0000	57.9300	56.0000	57.9300	+1.596%	12	1,725	+253.133%
2026-03-19	57.0200	57.0200	57.0200	57.0200	-9.276%	1,200	1,721	+258.769%
2026-03-18	63.1800	63.2400	62.8500	62.8500	-8.288%	12	521	+225.489%
2026-03-17	68.5200	68.5300	68.5200	68.5300	+3.332%	2	522	+198.512%
2026-03-13	66.2700	66.3200	66.2700	66.3200	-22.114%	2	522	+208.459%
2026-03-10	85.1500	85.1500	85.1500	85.1500	-2.216%	1	461	+140.247%
2026-03-05	87.0800	87.0800	87.0800	87.0800	-22.458%	126	462	+134.922%
2026-02-25	111.7000	112.4000	111.7000	112.3000	+21.405%	10	514	+82.164%
2026-02-23	106.7600	106.7600	92.0600	92.5000	-7.073%	81	514	+121.157%
2026-02-20	100.7000	100.7000	99.5400	99.5400	+1.925%	27	440	+105.515%
2026-02-18	97.9500	97.9500	97.6600	97.6600	-1.770%	4	358	+109.472%
2026-02-17	94.4000	99.6000	93.6300	99.4200	-2.443%	307	358	+105.763%
2026-02-13	99.5300	101.9200	98.6900	101.9100	-3.768%	38	59	+100.736%
2026-02-12	105.9000	105.9000	105.9000	105.9000	-11.536%	1	59	+93.173%
2026-01-23	119.7800	119.7800	119.7100	119.7100	-3.537%	2	33	+70.888%
2026-01-22	123.0600	124.1000	123.0600	124.1000	+26.633%	34	32	+64.843%
2026-01-20	97.8700	98.0000	97.8700	98.0000	0.000%	2	1	+108.745%

.dark-mode .ykLyVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykLyVy{ 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