SPX270219C08100000
SPX Feb 19 2027 8100.00 Call
optionOPRA
EODOct 28, 2026
130.47USD+26.793%(+27.57)156Vol2,962OI
SPX270219C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 119.10 | 130.47 | 114.92 | 130.47 | +26.793% | 156 | 2,824 | 0.000% |
| 2026-10-27 | 102.90 | 102.90 | 102.90 | 102.90 | +1.891% | 15 | 2,839 | +26.793% |
| 2026-10-26 | 100.07 | 100.99 | 100.07 | 100.99 | +4.631% | 362 | 2,479 | +29.191% |
| 2026-10-23 | 93.34 | 96.52 | 93.34 | 96.52 | -5.280% | 52 | 2,481 | +35.174% |
| 2026-10-22 | 99.66 | 101.90 | 99.66 | 101.90 | -23.441% | 6 | 2,506 | +28.037% |
| 2026-10-21 | 127.50 | 133.10 | 127.50 | 133.10 | +17.902% | 156 | 2,650 | -1.976% |
| 2026-10-20 | 118.50 | 119.29 | 112.83 | 112.89 | +0.651% | 104 | 2,573 | +15.573% |
| 2026-10-19 | 109.90 | 112.16 | 109.01 | 112.16 | +11.050% | 8 | 2,577 | +16.325% |
| 2026-10-16 | 128.50 | 128.50 | 101.00 | 101.00 | -21.547% | 15 | 2,595 | +29.178% |
| 2026-10-15 | 128.88 | 128.88 | 128.74 | 128.74 | +7.561% | 30 | 2,581 | +1.344% |
| 2026-10-14 | 119.69 | 119.69 | 119.69 | 119.69 | -25.884% | 2 | 2,581 | +9.007% |
| 2026-10-13 | 161.49 | 161.49 | 161.49 | 161.49 | -0.006% | 2 | 2,579 | -19.209% |
| 2026-10-12 | 159.26 | 161.50 | 159.26 | 161.50 | +3.030% | 8 | 2,579 | -19.214% |
| 2026-10-09 | 156.23 | 156.75 | 156.23 | 156.75 | +6.633% | 4 | 2,579 | -16.766% |
| 2026-10-08 | 158.46 | 158.69 | 147.00 | 147.00 | -12.364% | 7 | 2,579 | -11.245% |
| 2026-10-07 | 165.41 | 167.74 | 165.41 | 167.74 | -7.413% | 301 | 2,278 | -22.219% |
| 2026-10-06 | 180.32 | 181.33 | 180.32 | 181.17 | +10.713% | 60 | 2,238 | -27.985% |
| 2026-10-05 | 159.74 | 163.64 | 159.59 | 163.64 | +10.800% | 24 | 2,240 | -20.270% |
| 2026-10-02 | 155.22 | 155.22 | 146.93 | 147.69 | +20.161% | 182 | 2,238 | -11.660% |
| 2026-10-01 | 114.46 | 122.91 | 114.46 | 122.91 | +1.511% | 2 | 2,239 | +6.151% |
| 2026-09-30 | 121.08 | 121.08 | 121.08 | 121.08 | -12.911% | 1 | 2,239 | +7.755% |
| 2026-09-28 | 139.44 | 139.83 | 139.01 | 139.03 | -11.072% | 4 | 1,738 | -6.157% |
| 2026-09-25 | 156.34 | 156.34 | 156.34 | 156.34 | +4.926% | 20 | 1,723 | -16.547% |
| 2026-09-24 | 149.00 | 149.00 | 149.00 | 149.00 | +0.949% | 1 | 1,723 | -12.436% |
| 2026-09-23 | 152.22 | 152.70 | 147.60 | 147.60 | -17.772% | 53 | 1,670 | -11.606% |
| 2026-09-22 | 176.35 | 179.50 | 173.33 | 179.50 | -0.774% | 81 | 1,671 | -27.315% |
| 2026-09-21 | 157.42 | 180.90 | 157.42 | 180.90 | +41.383% | 19 | 1,668 | -27.877% |
| 2026-09-18 | 122.89 | 127.95 | 122.89 | 127.95 | +2.598% | 4 | 1,667 | +1.970% |
| 2026-09-17 | 126.00 | 126.00 | 123.62 | 124.71 | +27.646% | 50 | 1,613 | +4.619% |
| 2026-09-16 | 124.86 | 124.86 | 97.70 | 97.70 | -14.148% | 213 | 1,496 | +33.541% |
| 2026-09-15 | 113.80 | 113.80 | 113.80 | 113.80 | -13.807% | 8 | 1,503 | +14.649% |
| 2026-09-14 | 134.30 | 134.30 | 132.03 | 132.03 | -8.541% | 9 | 1,496 | -1.182% |
| 2026-09-11 | 149.00 | 149.00 | 144.36 | 144.36 | +10.893% | 23 | 1,496 | -9.622% |
| 2026-09-10 | 129.75 | 130.18 | 129.75 | 130.18 | -9.471% | 8 | 1,496 | +0.223% |
| 2026-09-09 | 145.30 | 146.50 | 141.50 | 143.80 | -9.560% | 103 | 1,422 | -9.270% |
| 2026-09-08 | 159.00 | 159.00 | 159.00 | 159.00 | -5.188% | 1 | 1,422 | -17.943% |
| 2026-09-04 | 167.90 | 168.50 | 167.70 | 167.70 | -10.964% | 21 | 1,412 | -22.200% |
| 2026-09-03 | 187.50 | 192.20 | 187.50 | 188.35 | +21.949% | 52 | 1,362 | -30.730% |
| 2026-09-02 | 159.02 | 160.29 | 153.43 | 154.45 | +4.975% | 36 | 1,396 | -15.526% |
| 2026-09-01 | 152.39 | 152.39 | 143.42 | 147.13 | -12.672% | 1,034 | 1,599 | -11.323% |
| 2026-08-31 | 164.38 | 168.48 | 163.61 | 168.48 | -15.802% | 14 | 1,599 | -22.561% |
| 2026-08-28 | 200.10 | 200.10 | 200.10 | 200.10 | -0.443% | 1 | 1,599 | -34.798% |
| 2026-08-27 | 201.95 | 202.60 | 200.99 | 200.99 | +12.455% | 5 | 1,598 | -35.086% |
| 2026-08-26 | 179.37 | 179.37 | 178.73 | 178.73 | -0.722% | 17 | 1,602 | -27.002% |
| 2026-08-25 | 181.60 | 181.60 | 180.03 | 180.03 | +3.477% | 2 | 1,602 | -27.529% |
| 2026-08-24 | 176.45 | 176.45 | 173.98 | 173.98 | -6.703% | 4 | 1,601 | -25.009% |
| 2026-08-21 | 186.48 | 186.48 | 186.48 | 186.48 | +4.970% | 1 | 1,602 | -30.035% |
| 2026-08-20 | 196.79 | 197.01 | 177.65 | 177.65 | -15.114% | 652 | 935 | -26.558% |
| 2026-08-19 | 210.90 | 219.15 | 208.69 | 209.28 | -0.768% | 98 | 985 | -37.658% |
| 2026-08-18 | 209.17 | 210.90 | 208.83 | 210.90 | -14.588% | 5 | 987 | -38.137% |
| 2026-08-17 | 246.92 | 246.92 | 246.92 | 246.92 | -1.891% | 1 | 987 | -47.161% |
| 2026-08-14 | 264.18 | 264.18 | 251.68 | 251.68 | -5.087% | 13 | 987 | -48.160% |
| 2026-08-13 | 262.08 | 269.70 | 254.10 | 265.17 | +11.299% | 39 | 994 | -50.798% |
| 2026-08-12 | 235.60 | 238.25 | 232.78 | 238.25 | +3.094% | 168 | 855 | -45.238% |
| 2026-08-11 | 250.00 | 250.00 | 231.10 | 231.10 | -5.403% | 6 | 851 | -43.544% |
| 2026-08-10 | 244.40 | 244.40 | 241.60 | 244.30 | -0.082% | 11 | 851 | -46.594% |
| 2026-08-07 | 241.42 | 244.50 | 241.42 | 244.50 | +9.201% | 8 | 848 | -46.638% |
| 2026-08-06 | 223.90 | 223.90 | 223.90 | 223.90 | -9.316% | 1 | 848 | -41.728% |
| 2026-08-05 | 267.71 | 267.71 | 246.05 | 246.90 | -3.543% | 9 | 850 | -47.157% |
| 2026-08-04 | 206.67 | 255.97 | 206.67 | 255.97 | +41.733% | 48 | 854 | -49.029% |
| 2026-08-03 | 158.65 | 182.78 | 158.65 | 180.60 | +30.841% | 22 | 862 | -27.757% |
| 2026-07-31 | 139.20 | 139.20 | 138.03 | 138.03 | +15.797% | 5 | 858 | -5.477% |
| 2026-07-30 | 119.20 | 119.20 | 119.20 | 119.20 | +10.781% | 2 | 856 | +9.455% |
| 2026-07-29 | 107.90 | 107.90 | 107.60 | 107.60 | -14.739% | 35 | 843 | +21.255% |
| 2026-07-28 | 120.18 | 126.20 | 120.18 | 126.20 | +4.125% | 7 | 839 | +3.384% |
| 2026-07-27 | 116.93 | 123.40 | 116.48 | 121.20 | -3.557% | 34 | 828 | +7.649% |
| 2026-07-23 | 125.85 | 125.85 | 125.67 | 125.67 | -22.186% | 11 | 870 | +3.820% |
| 2026-07-22 | 164.58 | 164.58 | 161.50 | 161.50 | +4.612% | 23 | 870 | -19.214% |
| 2026-07-20 | 154.13 | 154.38 | 154.13 | 154.38 | -20.464% | 2 | 870 | -15.488% |
| 2026-07-15 | 193.84 | 194.10 | 193.84 | 194.10 | -4.946% | 10 | 870 | -32.782% |
| 2026-07-10 | 194.04 | 204.20 | 194.04 | 204.20 | +6.715% | 6 | 867 | -36.107% |
| 2026-07-09 | 191.27 | 191.35 | 190.10 | 191.35 | +15.320% | 406 | 721 | -31.816% |
| 2026-07-08 | 166.28 | 166.28 | 155.81 | 165.93 | -6.063% | 13 | 712 | -21.370% |
| 2026-07-07 | 176.64 | 176.64 | 176.64 | 176.64 | -0.136% | 12 | 712 | -26.138% |
| 2026-07-02 | 176.88 | 176.88 | 176.88 | 176.88 | -3.529% | 2 | 712 | -26.238% |
| 2026-07-01 | 183.35 | 183.35 | 183.35 | 183.35 | -1.287% | 3 | 709 | -28.841% |
| 2026-06-30 | 181.87 | 188.58 | 181.39 | 185.74 | +18.028% | 14 | 702 | -29.757% |
| 2026-06-24 | 157.37 | 157.37 | 157.37 | 157.37 | -23.369% | 2 | 702 | -17.093% |
| 2026-06-18 | 204.33 | 205.36 | 204.33 | 205.36 | -16.534% | 11 | 701 | -36.468% |
| 2026-06-15 | 247.68 | 247.68 | 246.04 | 246.04 | +61.560% | 3 | 703 | -46.972% |
| 2026-06-10 | 168.63 | 172.16 | 152.29 | 152.29 | -2.152% | 35 | 682 | -14.328% |
| 2026-06-09 | 154.22 | 155.64 | 154.22 | 155.64 | -42.462% | 2 | 682 | -16.172% |
| 2026-06-04 | 266.05 | 270.50 | 266.05 | 270.50 | +4.159% | 5 | 682 | -51.767% |
| 2026-06-03 | 259.70 | 259.70 | 259.70 | 259.70 | -6.589% | 1 | 682 | -49.761% |
| 2026-06-02 | 277.41 | 278.02 | 277.41 | 278.02 | +2.742% | 10 | 682 | -53.072% |
| 2026-06-01 | 271.10 | 271.10 | 270.60 | 270.60 | +0.222% | 2 | 682 | -51.785% |
| 2026-05-29 | 270.00 | 270.00 | 270.00 | 270.00 | +16.129% | 2 | 683 | -51.678% |
| 2026-05-22 | 232.50 | 232.50 | 232.50 | 232.50 | +8.736% | 1 | 683 | -43.884% |
| 2026-05-21 | 213.82 | 213.82 | 213.82 | 213.82 | +3.565% | 20 | 673 | -38.981% |
| 2026-05-20 | 206.46 | 206.46 | 206.46 | 206.46 | +8.835% | 2 | 672 | -36.806% |
| 2026-05-18 | 197.42 | 197.42 | 189.70 | 189.70 | -18.681% | 5 | 667 | -31.223% |
| 2026-05-13 | 233.28 | 233.28 | 233.28 | 233.28 | +19.975% | 6 | 657 | -44.072% |
| 2026-05-12 | 198.10 | 198.10 | 194.39 | 194.44 | -9.906% | 6 | 657 | -32.900% |
| 2026-05-11 | 215.83 | 215.83 | 215.82 | 215.82 | +15.178% | 40 | 675 | -39.547% |
| 2026-05-07 | 187.38 | 187.38 | 187.38 | 187.38 | +8.626% | 6 | 675 | -30.371% |
| 2026-05-06 | 172.50 | 172.50 | 172.50 | 172.50 | +33.504% | 3 | 676 | -24.365% |
| 2026-05-04 | 129.21 | 129.21 | 129.21 | 129.21 | +11.388% | 1 | 677 | +0.975% |
| 2026-04-30 | 116.00 | 116.00 | 116.00 | 116.00 | +2.113% | 40 | 677 | +12.474% |
| 2026-04-21 | 113.71 | 113.71 | 113.60 | 113.60 | +31.725% | 2 | 742 | +14.850% |
| 2026-04-15 | 84.51 | 86.24 | 84.51 | 86.24 | +22.657% | 12 | 742 | +51.287% |
| 2026-04-14 | 58.43 | 70.31 | 58.37 | 70.31 | +121.588% | 34 | 740 | +85.564% |
| 2026-03-31 | 31.73 | 31.73 | 31.73 | 31.73 | -0.220% | 2 | 683 | +311.188% |
| 2026-03-26 | 31.90 | 31.90 | 31.80 | 31.80 | -25.229% | 3 | 682 | +310.283% |
| 2026-03-25 | 42.66 | 42.79 | 42.53 | 42.53 | -6.855% | 40 | 679 | +206.772% |
| 2026-03-23 | 45.01 | 45.76 | 45.01 | 45.66 | +10.450% | 156 | 666 | +185.742% |
| 2026-03-20 | 41.87 | 41.87 | 41.34 | 41.34 | -20.454% | 6 | 515 | +215.602% |
| 2026-03-18 | 51.52 | 51.97 | 51.52 | 51.97 | -22.548% | 2 | 518 | +151.049% |
| 2026-03-03 | 67.10 | 67.10 | 67.10 | 67.10 | -27.033% | 377 | 517 | +94.441% |
| 2026-02-25 | 88.00 | 92.02 | 88.00 | 91.96 | +22.092% | 3 | 150 | +41.877% |
| 2026-02-23 | 75.04 | 75.32 | 74.98 | 75.32 | -7.809% | 44 | 150 | +73.221% |
| 2026-02-20 | 81.70 | 81.70 | 81.70 | 81.70 | +5.013% | 1 | 129 | +59.694% |
| 2026-02-17 | 77.80 | 77.80 | 77.80 | 77.80 | -20.385% | 1 | 129 | +67.699% |
| 2026-02-11 | 108.10 | 108.10 | 96.93 | 97.72 | -3.248% | 5 | 130 | +33.514% |
| 2026-02-10 | 106.23 | 106.46 | 101.00 | 101.00 | +24.815% | 124 | 128 | +29.178% |
| 2026-01-21 | 80.92 | 80.92 | 80.92 | 80.92 | -1.112% | 1 | 1 | +61.233% |
| 2026-01-20 | 81.83 | 81.83 | 81.83 | 81.83 | 0.000% | 2 | 1 | +59.440% |