SPX270219C08025000
SPX Feb 19 2027 8025.00 Call
optionOPRA
EODOct 22, 2026
132.40USD-3.032%(-4.14)1Vol446OI
SPX270219C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 132.40 | 132.40 | 132.40 | 132.40 | -3.032% | 1 | 446 | 0.000% |
| 2026-10-16 | 153.70 | 153.70 | 136.54 | 136.54 | -18.847% | 7 | 442 | -3.032% |
| 2026-10-14 | 168.25 | 168.25 | 168.25 | 168.25 | -14.875% | 1 | 443 | -21.308% |
| 2026-10-12 | 197.65 | 197.65 | 197.65 | 197.65 | -2.405% | 1 | 443 | -33.013% |
| 2026-10-09 | 192.73 | 202.52 | 191.87 | 202.52 | +12.555% | 4 | 443 | -34.624% |
| 2026-10-08 | 177.01 | 179.93 | 176.88 | 179.93 | -11.360% | 28 | 453 | -26.416% |
| 2026-10-07 | 195.20 | 202.99 | 195.20 | 202.99 | -6.624% | 4 | 454 | -34.775% |
| 2026-10-06 | 217.39 | 217.39 | 217.39 | 217.39 | +11.711% | 10 | 464 | -39.096% |
| 2026-10-05 | 194.60 | 194.60 | 194.60 | 194.60 | +10.211% | 2 | 464 | -31.963% |
| 2026-10-02 | 176.57 | 176.57 | 176.57 | 176.57 | +19.264% | 4 | 464 | -25.016% |
| 2026-10-01 | 148.05 | 148.05 | 148.05 | 148.05 | -14.248% | 150 | 314 | -10.571% |
| 2026-09-30 | 173.00 | 173.00 | 172.65 | 172.65 | +3.032% | 54 | 264 | -23.313% |
| 2026-09-28 | 161.46 | 167.57 | 161.46 | 167.57 | -6.750% | 76 | 196 | -20.988% |
| 2026-09-24 | 179.70 | 179.70 | 179.70 | 179.70 | -13.489% | 1 | 196 | -26.322% |
| 2026-09-22 | 207.72 | 207.72 | 207.72 | 207.72 | -5.229% | 3 | 196 | -36.260% |
| 2026-09-21 | 179.35 | 219.18 | 179.35 | 219.18 | +41.690% | 5 | 201 | -39.593% |
| 2026-09-18 | 148.60 | 154.69 | 148.60 | 154.69 | +0.383% | 6 | 201 | -14.409% |
| 2026-09-17 | 149.40 | 156.10 | 148.40 | 154.10 | +9.213% | 43 | 166 | -14.082% |
| 2026-09-15 | 142.30 | 142.30 | 141.10 | 141.10 | -19.233% | 4 | 165 | -6.166% |
| 2026-09-11 | 181.84 | 181.84 | 174.70 | 174.70 | +10.013% | 6 | 161 | -24.213% |
| 2026-09-10 | 159.65 | 159.65 | 156.30 | 158.80 | -7.995% | 15 | 160 | -16.625% |
| 2026-09-09 | 171.66 | 174.10 | 171.62 | 172.60 | -9.491% | 5 | 174 | -23.291% |
| 2026-09-08 | 190.17 | 190.70 | 190.17 | 190.70 | -7.687% | 3 | 174 | -30.572% |
| 2026-09-04 | 206.58 | 206.58 | 206.58 | 206.58 | -8.835% | 1 | 175 | -35.909% |
| 2026-09-03 | 221.80 | 226.60 | 221.80 | 226.60 | +28.823% | 19 | 163 | -41.571% |
| 2026-09-01 | 175.90 | 175.90 | 175.90 | 175.90 | -10.959% | 3 | 160 | -24.730% |
| 2026-08-31 | 194.87 | 197.69 | 194.87 | 197.55 | -9.795% | 4 | 162 | -32.979% |
| 2026-08-28 | 218.40 | 219.00 | 214.70 | 219.00 | -3.311% | 10 | 154 | -39.543% |
| 2026-08-27 | 235.12 | 235.12 | 226.50 | 226.50 | +5.841% | 5 | 150 | -41.545% |
| 2026-08-25 | 213.67 | 214.28 | 210.13 | 214.00 | +1.436% | 15 | 145 | -38.131% |
| 2026-08-24 | 210.97 | 210.97 | 210.97 | 210.97 | -3.667% | 1 | 144 | -37.242% |
| 2026-08-21 | 226.76 | 226.76 | 216.70 | 219.00 | +3.497% | 15 | 144 | -39.543% |
| 2026-08-20 | 211.60 | 211.60 | 211.60 | 211.60 | -13.396% | 1 | 145 | -37.429% |
| 2026-08-19 | 244.33 | 244.33 | 244.33 | 244.33 | -2.111% | 1 | 146 | -45.811% |
| 2026-08-18 | 249.60 | 249.60 | 249.60 | 249.60 | -8.538% | 1 | 145 | -46.955% |
| 2026-08-17 | 282.06 | 282.06 | 272.90 | 272.90 | -5.161% | 3 | 145 | -51.484% |
| 2026-08-14 | 299.56 | 299.56 | 287.71 | 287.75 | -8.205% | 4 | 145 | -53.988% |
| 2026-08-13 | 304.63 | 313.47 | 304.63 | 313.47 | +14.317% | 52 | 145 | -57.763% |
| 2026-08-12 | 274.10 | 274.21 | 274.10 | 274.21 | -3.988% | 2 | 144 | -51.716% |
| 2026-08-11 | 285.60 | 285.60 | 285.60 | 285.60 | +0.919% | 1 | 144 | -53.641% |
| 2026-08-10 | 283.15 | 283.15 | 277.50 | 283.00 | -0.827% | 9 | 149 | -53.216% |
| 2026-08-07 | 282.87 | 286.15 | 282.65 | 285.36 | +9.669% | 4 | 148 | -53.602% |
| 2026-08-06 | 260.20 | 260.20 | 260.20 | 260.20 | -9.647% | 1 | 147 | -49.116% |
| 2026-08-05 | 283.96 | 287.98 | 283.96 | 287.98 | -1.177% | 2 | 147 | -54.025% |
| 2026-08-04 | 291.41 | 291.41 | 291.41 | 291.41 | +86.264% | 4 | 147 | -54.566% |
| 2026-07-31 | 156.40 | 156.45 | 156.40 | 156.45 | +4.930% | 8 | 147 | -15.372% |
| 2026-07-28 | 143.20 | 152.23 | 143.20 | 149.10 | +3.183% | 12 | 152 | -11.201% |
| 2026-07-27 | 141.80 | 147.15 | 138.80 | 144.50 | -2.903% | 34 | 160 | -8.374% |
| 2026-07-24 | 149.98 | 149.98 | 148.82 | 148.82 | -20.697% | 13 | 160 | -11.033% |
| 2026-07-21 | 187.90 | 187.90 | 187.66 | 187.66 | +5.611% | 16 | 145 | -29.447% |
| 2026-07-20 | 177.69 | 177.69 | 177.69 | 177.69 | -6.272% | 1 | 144 | -25.488% |
| 2026-07-17 | 189.58 | 189.58 | 189.58 | 189.58 | -6.107% | 2 | 142 | -30.161% |
| 2026-07-16 | 201.91 | 201.91 | 201.91 | 201.91 | +11.386% | 1 | 141 | -34.426% |
| 2026-06-25 | 181.27 | 181.27 | 181.27 | 181.27 | +4.298% | 1 | 141 | -26.960% |
| 2026-06-24 | 199.40 | 199.40 | 173.78 | 173.80 | -34.400% | 10 | 146 | -23.820% |
| 2026-06-15 | 264.94 | 264.94 | 264.94 | 264.94 | +22.743% | 6 | 150 | -50.026% |
| 2026-06-12 | 213.39 | 215.85 | 213.39 | 215.85 | +0.949% | 2 | 150 | -38.661% |
| 2026-06-11 | 183.93 | 213.82 | 183.72 | 213.82 | +4.989% | 121 | 120 | -38.079% |
| 2026-06-09 | 203.66 | 203.66 | 203.66 | 203.66 | -34.906% | 4 | 116 | -34.990% |
| 2026-06-01 | 312.87 | 312.87 | 312.87 | 312.87 | +5.950% | 50 | 66 | -57.682% |
| 2026-05-29 | 295.30 | 295.30 | 295.30 | 295.30 | +12.538% | 1 | 65 | -55.164% |
| 2026-05-22 | 262.40 | 262.40 | 262.40 | 262.40 | +2.324% | 1 | 64 | -49.543% |
| 2026-05-15 | 256.44 | 256.44 | 256.44 | 256.44 | -10.958% | 6 | 58 | -48.370% |
| 2026-05-14 | 296.70 | 296.70 | 284.10 | 288.00 | +23.140% | 47 | 11 | -54.028% |
| 2026-05-08 | 232.39 | 233.94 | 232.34 | 233.88 | 0.000% | 11 | 0 | -43.390% |