SPX270219C08075000
SPX Feb 19 2027 8075.00 Call
optionOPRA
EODOct 27, 2026
125.52USD+15.580%(+16.92)4Vol972OI
SPX270219C08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 125.52 | 125.52 | 125.52 | 125.52 | +15.580% | 4 | 757 | 0.000% |
| 2026-10-22 | 107.50 | 111.40 | 107.20 | 108.60 | -9.628% | 49 | 755 | +15.580% |
| 2026-10-19 | 121.74 | 121.74 | 120.17 | 120.17 | +9.804% | 4 | 758 | +4.452% |
| 2026-10-16 | 121.10 | 121.10 | 107.92 | 109.44 | -18.450% | 68 | 742 | +14.693% |
| 2026-10-15 | 127.93 | 136.00 | 127.55 | 134.20 | -21.244% | 24 | 736 | -6.468% |
| 2026-10-13 | 168.57 | 170.40 | 168.57 | 170.40 | +0.769% | 19 | 736 | -26.338% |
| 2026-10-12 | 169.10 | 169.10 | 169.10 | 169.10 | +8.669% | 5 | 736 | -25.772% |
| 2026-10-08 | 167.97 | 171.97 | 155.19 | 155.61 | -7.759% | 30 | 719 | -19.337% |
| 2026-10-07 | 169.75 | 169.75 | 168.70 | 168.70 | -11.536% | 2 | 719 | -25.596% |
| 2026-10-06 | 192.80 | 192.80 | 190.70 | 190.70 | +24.681% | 15 | 721 | -34.179% |
| 2026-10-05 | 152.95 | 152.95 | 152.95 | 152.95 | +15.950% | 5 | 721 | -17.934% |
| 2026-09-29 | 131.91 | 131.91 | 131.91 | 131.91 | -22.071% | 1 | 722 | -4.844% |
| 2026-09-25 | 168.86 | 169.27 | 168.86 | 169.27 | -11.884% | 16 | 728 | -25.846% |
| 2026-09-22 | 188.28 | 192.74 | 188.28 | 192.10 | +1.964% | 66 | 709 | -34.659% |
| 2026-09-21 | 188.40 | 188.40 | 188.40 | 188.40 | +35.199% | 1 | 710 | -33.376% |
| 2026-09-18 | 130.90 | 139.35 | 127.70 | 139.35 | +3.222% | 60 | 756 | -9.925% |
| 2026-09-17 | 130.70 | 136.70 | 129.80 | 135.00 | +3.687% | 51 | 744 | -7.022% |
| 2026-09-16 | 129.80 | 130.20 | 129.80 | 130.20 | +7.319% | 16 | 728 | -3.594% |
| 2026-09-15 | 124.18 | 124.18 | 121.32 | 121.32 | -13.070% | 6 | 730 | +3.462% |
| 2026-09-14 | 133.12 | 139.56 | 132.83 | 139.56 | -10.481% | 5 | 729 | -10.060% |
| 2026-09-11 | 160.54 | 160.54 | 155.90 | 155.90 | +13.704% | 43 | 751 | -19.487% |
| 2026-09-10 | 137.11 | 137.11 | 137.11 | 137.11 | -10.386% | 1 | 752 | -8.453% |
| 2026-09-09 | 153.60 | 153.90 | 150.60 | 153.00 | -9.414% | 76 | 701 | -17.961% |
| 2026-09-08 | 171.85 | 171.88 | 168.43 | 168.90 | -6.942% | 24 | 681 | -25.684% |
| 2026-09-04 | 183.30 | 183.30 | 175.60 | 181.50 | -9.970% | 6 | 679 | -30.843% |
| 2026-09-03 | 177.30 | 203.40 | 176.60 | 201.60 | +22.852% | 145 | 640 | -37.738% |
| 2026-09-02 | 172.53 | 172.53 | 162.17 | 164.10 | -0.726% | 63 | 626 | -23.510% |
| 2026-09-01 | 162.03 | 165.30 | 158.60 | 165.30 | -7.390% | 3 | 627 | -24.065% |
| 2026-08-31 | 179.08 | 179.11 | 177.00 | 178.49 | -7.614% | 57 | 594 | -29.677% |
| 2026-08-28 | 195.60 | 196.30 | 192.30 | 193.20 | -5.410% | 32 | 594 | -35.031% |
| 2026-08-27 | 202.60 | 209.21 | 202.60 | 204.25 | +6.270% | 9 | 595 | -38.546% |
| 2026-08-25 | 192.20 | 192.20 | 192.20 | 192.20 | +2.759% | 1 | 595 | -34.693% |
| 2026-08-24 | 186.79 | 187.04 | 186.79 | 187.04 | -1.506% | 2 | 595 | -32.891% |
| 2026-08-20 | 189.90 | 189.90 | 189.90 | 189.90 | -14.536% | 4 | 595 | -33.902% |
| 2026-08-19 | 222.20 | 222.20 | 222.20 | 222.20 | +3.157% | 3 | 595 | -43.510% |
| 2026-08-18 | 222.20 | 222.80 | 215.40 | 215.40 | -13.135% | 242 | 573 | -41.727% |
| 2026-08-17 | 247.97 | 247.97 | 247.97 | 247.97 | -5.837% | 1 | 574 | -49.381% |
| 2026-08-14 | 277.02 | 281.17 | 263.34 | 263.34 | +5.463% | 21 | 587 | -52.335% |
| 2026-08-12 | 248.50 | 249.85 | 247.70 | 249.70 | +3.012% | 7 | 589 | -49.732% |
| 2026-08-11 | 260.20 | 260.20 | 242.40 | 242.40 | -6.575% | 2 | 588 | -48.218% |
| 2026-08-10 | 258.79 | 259.46 | 255.10 | 259.46 | +0.282% | 14 | 592 | -51.623% |
| 2026-08-07 | 262.34 | 262.34 | 258.73 | 258.73 | +3.240% | 11 | 601 | -51.486% |
| 2026-08-05 | 250.61 | 250.61 | 250.61 | 250.61 | -5.555% | 3 | 604 | -49.914% |
| 2026-08-04 | 265.46 | 265.46 | 265.35 | 265.35 | +38.023% | 2 | 603 | -52.696% |
| 2026-08-03 | 192.25 | 192.25 | 192.25 | 192.25 | +29.715% | 2 | 605 | -34.710% |
| 2026-07-31 | 136.39 | 148.21 | 136.39 | 148.21 | +17.181% | 52 | 560 | -15.309% |
| 2026-07-27 | 126.48 | 126.48 | 126.48 | 126.48 | -5.294% | 1 | 560 | -0.759% |
| 2026-07-23 | 133.55 | 133.55 | 133.55 | 133.55 | -20.269% | 1 | 559 | -6.013% |
| 2026-07-22 | 168.50 | 168.50 | 167.50 | 167.50 | +2.109% | 2 | 559 | -25.063% |
| 2026-07-20 | 163.13 | 164.04 | 163.13 | 164.04 | -5.376% | 26 | 569 | -23.482% |
| 2026-07-17 | 173.36 | 173.36 | 173.36 | 173.36 | -6.084% | 1 | 568 | -27.596% |
| 2026-07-16 | 184.59 | 184.59 | 184.59 | 184.59 | -6.608% | 1 | 568 | -32.001% |
| 2026-07-14 | 197.65 | 197.65 | 197.65 | 197.65 | +2.755% | 1 | 567 | -36.494% |
| 2026-07-13 | 200.86 | 205.07 | 191.86 | 192.35 | -6.317% | 228 | 356 | -34.744% |
| 2026-07-10 | 203.98 | 205.32 | 203.98 | 205.32 | +1.719% | 23 | 333 | -38.866% |
| 2026-07-09 | 185.24 | 202.71 | 185.24 | 201.85 | +6.618% | 125 | 358 | -37.815% |
| 2026-07-07 | 189.32 | 189.32 | 189.32 | 189.32 | -8.102% | 6 | 352 | -33.700% |
| 2026-07-06 | 198.30 | 206.65 | 198.30 | 206.01 | -0.589% | 129 | 347 | -39.071% |
| 2026-07-02 | 207.23 | 207.23 | 207.23 | 207.23 | +2.839% | 4 | 343 | -39.430% |
| 2026-07-01 | 200.08 | 201.51 | 200.08 | 201.51 | +1.271% | 120 | 398 | -37.710% |
| 2026-06-30 | 198.98 | 198.98 | 198.98 | 198.98 | +36.166% | 1 | 398 | -36.918% |
| 2026-06-26 | 162.28 | 162.28 | 145.00 | 146.13 | -9.813% | 336 | 62 | -14.104% |
| 2026-06-24 | 161.57 | 162.03 | 160.04 | 162.03 | -24.690% | 24 | 39 | -22.533% |
| 2026-06-17 | 215.15 | 215.15 | 215.15 | 215.15 | +8.700% | 2 | 37 | -41.659% |
| 2026-06-12 | 197.93 | 197.93 | 197.93 | 197.93 | +25.074% | 5 | 32 | -36.584% |
| 2026-06-10 | 158.25 | 158.25 | 158.25 | 158.25 | -11.681% | 30 | 33 | -20.682% |
| 2026-06-09 | 179.18 | 179.18 | 179.18 | 179.18 | -34.294% | 3 | 30 | -29.948% |
| 2026-06-01 | 272.70 | 272.70 | 272.70 | 272.70 | -2.153% | 1 | 31 | -53.971% |
| 2026-05-29 | 278.70 | 278.70 | 278.70 | 278.70 | +8.880% | 1 | 32 | -54.962% |
| 2026-05-27 | 255.97 | 255.97 | 255.97 | 255.97 | +3.926% | 30 | 2 | -50.963% |
| 2026-05-26 | 246.30 | 246.30 | 246.30 | 246.30 | +1.651% | 1 | 1 | -49.038% |
| 2026-05-22 | 242.30 | 242.30 | 242.30 | 242.30 | 0.000% | 1 | 0 | -48.196% |