SPX270219C08050000
SPX Feb 19 2027 8050.00 Call
optionOPRA
EODOct 28, 2026
138.60USD+15.789%(+18.90)38Vol1,090OI
SPX270219C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 138.60 | 138.60 | 138.60 | 138.60 | +15.789% | 38 | 1,090 | 0.000% |
| 2026-10-27 | 119.52 | 119.70 | 119.52 | 119.70 | +12.289% | 2 | 1,090 | +15.789% |
| 2026-10-23 | 107.85 | 107.85 | 106.60 | 106.60 | -7.945% | 3 | 1,093 | +30.019% |
| 2026-10-22 | 117.35 | 117.35 | 115.80 | 115.80 | -25.864% | 7 | 1,092 | +19.689% |
| 2026-10-21 | 148.10 | 157.40 | 147.10 | 156.20 | +32.093% | 29 | 1,121 | -11.268% |
| 2026-10-16 | 130.70 | 130.70 | 116.72 | 118.25 | -14.713% | 45 | 1,132 | +17.209% |
| 2026-10-14 | 136.50 | 138.65 | 136.50 | 138.65 | -24.900% | 18 | 1,150 | -0.036% |
| 2026-10-13 | 183.40 | 184.62 | 177.70 | 184.62 | -3.794% | 4 | 1,150 | -24.927% |
| 2026-10-09 | 179.94 | 191.90 | 179.94 | 191.90 | +13.215% | 4 | 1,150 | -27.775% |
| 2026-10-08 | 169.50 | 169.50 | 169.50 | 169.50 | -11.534% | 1 | 1,149 | -18.230% |
| 2026-10-07 | 178.10 | 191.90 | 178.10 | 191.60 | +7.508% | 20 | 1,166 | -27.662% |
| 2026-10-05 | 178.22 | 178.22 | 178.22 | 178.22 | +10.216% | 50 | 1,116 | -22.231% |
| 2026-10-02 | 161.70 | 161.70 | 161.70 | 161.70 | +12.183% | 4 | 1,116 | -14.286% |
| 2026-10-01 | 134.10 | 144.14 | 134.10 | 144.14 | -1.899% | 6 | 1,121 | -3.843% |
| 2026-09-29 | 146.93 | 146.93 | 146.93 | 146.93 | -8.409% | 1 | 1,122 | -5.669% |
| 2026-09-28 | 164.39 | 164.39 | 160.42 | 160.42 | -8.873% | 76 | 1,048 | -13.602% |
| 2026-09-25 | 173.30 | 176.04 | 173.30 | 176.04 | +13.501% | 26 | 1,022 | -21.268% |
| 2026-09-24 | 154.95 | 155.10 | 154.95 | 155.10 | -9.197% | 50 | 972 | -10.638% |
| 2026-09-23 | 170.80 | 170.81 | 170.80 | 170.81 | -12.437% | 50 | 922 | -18.857% |
| 2026-09-21 | 177.85 | 197.23 | 177.85 | 195.07 | +39.635% | 152 | 823 | -28.949% |
| 2026-09-18 | 142.10 | 142.10 | 139.70 | 139.70 | -3.509% | 5 | 824 | -0.787% |
| 2026-09-17 | 140.10 | 146.00 | 139.10 | 144.78 | +9.268% | 46 | 799 | -4.269% |
| 2026-09-15 | 138.90 | 138.90 | 132.18 | 132.50 | -13.720% | 4 | 801 | +4.604% |
| 2026-09-14 | 150.60 | 153.57 | 150.60 | 153.57 | -6.360% | 125 | 681 | -9.748% |
| 2026-09-11 | 169.86 | 169.86 | 164.00 | 164.00 | +12.206% | 2 | 682 | -15.488% |
| 2026-09-10 | 146.16 | 146.16 | 146.16 | 146.16 | -9.945% | 1 | 682 | -5.172% |
| 2026-09-09 | 161.90 | 165.10 | 160.10 | 162.30 | -8.305% | 11 | 681 | -14.603% |
| 2026-09-08 | 178.50 | 178.50 | 176.90 | 177.00 | -16.034% | 3 | 681 | -21.695% |
| 2026-09-03 | 210.00 | 214.60 | 210.00 | 210.80 | +17.996% | 26 | 670 | -34.250% |
| 2026-09-02 | 178.65 | 178.65 | 178.65 | 178.65 | +9.979% | 30 | 641 | -22.418% |
| 2026-09-01 | 170.05 | 171.65 | 162.08 | 162.44 | -13.916% | 220 | 483 | -14.676% |
| 2026-08-31 | 183.30 | 188.70 | 183.30 | 188.70 | -7.364% | 6 | 481 | -26.550% |
| 2026-08-28 | 223.80 | 223.80 | 203.40 | 203.70 | -0.391% | 12 | 481 | -31.959% |
| 2026-08-26 | 202.70 | 204.50 | 202.70 | 204.50 | +4.818% | 15 | 478 | -32.225% |
| 2026-08-24 | 192.71 | 195.10 | 192.71 | 195.10 | -6.035% | 10 | 475 | -28.960% |
| 2026-08-21 | 207.63 | 207.63 | 207.63 | 207.63 | -8.610% | 1 | 475 | -33.247% |
| 2026-08-18 | 231.80 | 231.80 | 227.19 | 227.19 | -13.352% | 3 | 476 | -38.994% |
| 2026-08-17 | 271.07 | 271.07 | 262.20 | 262.20 | -4.776% | 2 | 475 | -47.140% |
| 2026-08-14 | 284.50 | 284.50 | 275.35 | 275.35 | -5.176% | 5 | 477 | -49.664% |
| 2026-08-13 | 290.38 | 290.38 | 290.38 | 290.38 | +10.811% | 10 | 486 | -52.269% |
| 2026-08-12 | 259.90 | 262.05 | 259.90 | 262.05 | +3.088% | 4 | 484 | -47.109% |
| 2026-08-11 | 273.10 | 273.10 | 254.20 | 254.20 | -5.639% | 5 | 484 | -45.476% |
| 2026-08-10 | 280.52 | 280.52 | 265.10 | 269.39 | -1.315% | 18 | 474 | -48.550% |
| 2026-08-07 | 274.71 | 275.41 | 272.98 | 272.98 | +10.108% | 33 | 492 | -49.227% |
| 2026-08-06 | 248.30 | 248.30 | 247.92 | 247.92 | -7.970% | 2 | 494 | -44.095% |
| 2026-08-05 | 268.42 | 269.39 | 268.42 | 269.39 | -2.863% | 14 | 484 | -48.550% |
| 2026-08-04 | 222.05 | 277.33 | 222.05 | 277.33 | +75.636% | 13 | 477 | -50.023% |
| 2026-07-31 | 131.29 | 157.90 | 131.29 | 157.90 | +35.304% | 19 | 466 | -12.223% |
| 2026-07-29 | 116.70 | 116.70 | 116.70 | 116.70 | -15.740% | 10 | 447 | +18.766% |
| 2026-07-27 | 138.50 | 138.50 | 138.50 | 138.50 | -22.949% | 1 | 447 | +0.072% |
| 2026-07-21 | 169.69 | 179.75 | 169.69 | 179.75 | +10.459% | 9 | 438 | -22.893% |
| 2026-07-20 | 184.19 | 184.19 | 162.58 | 162.73 | -10.916% | 6 | 436 | -14.828% |
| 2026-07-17 | 182.67 | 182.67 | 182.67 | 182.67 | -11.471% | 1 | 435 | -24.125% |
| 2026-07-16 | 206.34 | 206.34 | 206.34 | 206.34 | -2.046% | 1 | 435 | -32.829% |
| 2026-07-15 | 206.86 | 210.65 | 205.61 | 210.65 | +0.047% | 134 | 312 | -34.204% |
| 2026-07-14 | 210.55 | 210.55 | 210.55 | 210.55 | -3.151% | 3 | 315 | -34.172% |
| 2026-07-13 | 217.40 | 217.40 | 217.40 | 217.40 | -3.434% | 3 | 318 | -36.247% |
| 2026-07-10 | 225.13 | 225.13 | 225.13 | 225.13 | +7.103% | 1 | 320 | -38.436% |
| 2026-07-09 | 210.20 | 210.20 | 210.20 | 210.20 | +13.652% | 1 | 320 | -34.063% |
| 2026-07-08 | 184.65 | 184.95 | 184.65 | 184.95 | -15.044% | 10 | 310 | -25.061% |
| 2026-07-06 | 217.70 | 217.70 | 217.70 | 217.70 | -0.092% | 2 | 308 | -36.334% |
| 2026-07-02 | 217.90 | 217.90 | 217.90 | 217.90 | +4.992% | 4 | 308 | -36.393% |
| 2026-07-01 | 206.90 | 207.54 | 206.90 | 207.54 | +12.214% | 2 | 309 | -33.218% |
| 2026-06-29 | 168.72 | 184.95 | 168.72 | 184.95 | +11.148% | 6 | 308 | -25.061% |
| 2026-06-24 | 190.20 | 190.20 | 165.00 | 166.40 | -23.858% | 35 | 338 | -16.707% |
| 2026-06-22 | 217.48 | 218.54 | 217.48 | 218.54 | -15.458% | 2 | 338 | -36.579% |
| 2026-06-15 | 262.46 | 262.76 | 258.50 | 258.50 | +24.398% | 3 | 338 | -46.383% |
| 2026-06-12 | 209.20 | 209.20 | 207.80 | 207.80 | +2.339% | 3 | 337 | -33.301% |
| 2026-06-10 | 203.05 | 203.05 | 203.05 | 203.05 | +2.272% | 3 | 334 | -31.741% |
| 2026-06-09 | 198.54 | 198.54 | 198.54 | 198.54 | -4.027% | 2 | 332 | -30.190% |
| 2026-06-05 | 206.87 | 206.87 | 206.87 | 206.87 | -29.275% | 2 | 330 | -33.001% |
| 2026-06-04 | 268.70 | 292.50 | 268.70 | 292.50 | -2.305% | 4 | 330 | -52.615% |
| 2026-06-01 | 284.30 | 299.40 | 284.30 | 299.40 | +2.569% | 6 | 327 | -53.707% |
| 2026-05-29 | 291.90 | 291.90 | 291.90 | 291.90 | +16.765% | 1 | 328 | -52.518% |
| 2026-05-22 | 251.41 | 251.41 | 249.99 | 249.99 | +17.626% | 2 | 329 | -44.558% |
| 2026-05-21 | 212.53 | 212.53 | 212.53 | 212.53 | +8.472% | 40 | 368 | -34.786% |
| 2026-05-19 | 192.92 | 195.93 | 192.92 | 195.93 | -18.960% | 4 | 371 | -29.260% |
| 2026-05-15 | 241.77 | 241.77 | 241.77 | 241.77 | -13.468% | 8 | 379 | -42.673% |
| 2026-05-14 | 270.51 | 289.30 | 270.51 | 279.40 | +9.668% | 124 | 378 | -50.394% |
| 2026-05-13 | 225.38 | 254.77 | 225.38 | 254.77 | +13.005% | 7 | 385 | -45.598% |
| 2026-05-12 | 207.57 | 225.45 | 207.57 | 225.45 | +1.540% | 9 | 385 | -38.523% |
| 2026-05-08 | 221.07 | 222.03 | 221.01 | 222.03 | +15.834% | 6 | 385 | -37.576% |
| 2026-05-07 | 191.68 | 191.68 | 191.68 | 191.68 | -4.845% | 3 | 385 | -27.692% |
| 2026-05-06 | 191.70 | 201.44 | 191.70 | 201.44 | +24.116% | 28 | 370 | -31.195% |
| 2026-05-05 | 162.30 | 162.30 | 162.30 | 162.30 | +6.315% | 6 | 370 | -14.603% |
| 2026-05-04 | 152.66 | 152.66 | 152.66 | 152.66 | -0.896% | 6 | 370 | -9.210% |
| 2026-05-01 | 157.54 | 159.00 | 154.04 | 154.04 | +25.226% | 17 | 365 | -10.023% |
| 2026-04-23 | 123.14 | 123.54 | 122.91 | 123.01 | +61.855% | 120 | 365 | +12.674% |
| 2026-04-14 | 66.26 | 76.03 | 66.26 | 76.00 | +45.594% | 76 | 293 | +82.368% |
| 2026-04-13 | 52.20 | 52.20 | 52.20 | 52.20 | -5.776% | 1 | 255 | +165.517% |
| 2026-04-09 | 55.40 | 55.40 | 55.40 | 55.40 | +6.395% | 1 | 255 | +150.181% |
| 2026-04-08 | 52.13 | 52.13 | 52.07 | 52.07 | +1.382% | 2 | 254 | +166.180% |
| 2026-03-23 | 51.64 | 51.67 | 51.36 | 51.36 | +13.880% | 46 | 254 | +169.860% |
| 2026-03-20 | 45.12 | 45.12 | 45.10 | 45.10 | -36.254% | 2 | 244 | +207.317% |
| 2026-03-11 | 70.75 | 70.75 | 70.75 | 70.75 | -9.097% | 1 | 19 | +95.901% |
| 2026-03-04 | 77.83 | 77.83 | 77.83 | 77.83 | -7.246% | 1 | 19 | +78.080% |
| 2026-02-23 | 83.71 | 83.91 | 83.62 | 83.91 | -25.340% | 26 | 18 | +65.177% |
| 2026-01-22 | 112.36 | 112.45 | 112.30 | 112.39 | 0.000% | 16 | 8 | +23.321% |