Dark

SPX20270219C8100
SPX Feb 19 2027 8100.00 Call (SPX270219C08100000)
option OPRA

EOD

Sep 10, 2026

130.18-9.471%(-13.62)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	129.7500	130.1800	129.7500	130.1800	-9.471%	8	1,496	0.000%
2026-09-09	145.3000	146.5000	141.5000	143.8000	-9.560%	103	1,496	-9.471%
2026-09-08	159.0000	159.0000	159.0000	159.0000	-5.188%	1	1,422	-18.126%
2026-09-04	167.9000	168.5000	167.7000	167.7000	-10.964%	21	1,412	-22.373%
2026-09-03	187.5000	192.2000	187.5000	188.3500	+21.949%	52	1,412	-30.884%
2026-09-02	159.0200	160.2900	153.4300	154.4500	+4.975%	36	1,362	-15.714%
2026-09-01	152.3900	152.3900	143.4200	147.1300	-12.672%	1,034	1,396	-11.520%
2026-08-31	164.3800	168.4800	163.6100	168.4800	-15.802%	14	1,599	-22.733%
2026-08-28	200.1000	200.1000	200.1000	200.1000	-0.443%	1	1,599	-34.943%
2026-08-27	201.9500	202.6000	200.9900	200.9900	+12.455%	5	1,599	-35.231%
2026-08-26	179.3700	179.3700	178.7300	178.7300	-0.722%	17	1,598	-27.164%
2026-08-25	181.6000	181.6000	180.0300	180.0300	+3.477%	2	1,602	-27.690%
2026-08-24	176.4500	176.4500	173.9800	173.9800	-6.703%	4	1,602	-25.175%
2026-08-21	186.4800	186.4800	186.4800	186.4800	+4.970%	1	1,601	-30.191%
2026-08-20	196.7900	197.0100	177.6500	177.6500	-15.114%	652	1,602	-26.721%
2026-08-19	210.9000	219.1500	208.6900	209.2800	-0.768%	98	935	-37.796%
2026-08-18	209.1700	210.9000	208.8300	210.9000	-14.588%	5	985	-38.274%
2026-08-17	246.9200	246.9200	246.9200	246.9200	-1.891%	1	987	-47.278%
2026-08-14	264.1800	264.1800	251.6800	251.6800	-5.087%	13	987	-48.276%
2026-08-13	262.0800	269.7000	254.1000	265.1700	+11.299%	39	987	-50.907%
2026-08-12	235.6000	238.2500	232.7800	238.2500	+3.094%	168	994	-45.360%
2026-08-11	250.0000	250.0000	231.1000	231.1000	-5.403%	6	855	-43.669%
2026-08-10	244.4000	244.4000	241.6000	244.3000	-0.082%	11	851	-46.713%
2026-08-07	241.4200	244.5000	241.4200	244.5000	+9.201%	8	851	-46.757%
2026-08-06	223.9000	223.9000	223.9000	223.9000	-9.316%	1	848	-41.858%
2026-08-05	267.7100	267.7100	246.0500	246.9000	-3.543%	9	848	-47.274%
2026-08-04	206.6700	255.9700	206.6700	255.9700	+41.733%	48	850	-49.142%
2026-08-03	158.6500	182.7800	158.6500	180.6000	+30.841%	22	854	-27.918%
2026-07-31	139.2000	139.2000	138.0300	138.0300	+15.797%	5	862	-5.687%
2026-07-30	119.2000	119.2000	119.2000	119.2000	+10.781%	2	858	+9.211%
2026-07-29	107.9000	107.9000	107.6000	107.6000	-14.739%	35	856	+20.985%
2026-07-28	120.1800	126.2000	120.1800	126.2000	+4.125%	7	843	+3.154%
2026-07-27	116.9300	123.4000	116.4800	121.2000	-3.557%	34	839	+7.409%
2026-07-23	125.8500	125.8500	125.6700	125.6700	-22.186%	11	869	+3.589%
2026-07-22	164.5800	164.5800	161.5000	161.5000	+4.612%	23	870	-19.393%
2026-07-20	154.1300	154.3800	154.1300	154.3800	-20.464%	2	870	-15.676%
2026-07-15	193.8400	194.1000	193.8400	194.1000	-4.946%	10	870	-32.931%
2026-07-10	194.0400	204.2000	194.0400	204.2000	+6.715%	6	871	-36.249%
2026-07-09	191.2700	191.3500	190.1000	191.3500	+15.320%	406	867	-31.968%
2026-07-08	166.2800	166.2800	155.8100	165.9300	-6.063%	13	721	-21.545%
2026-07-07	176.6400	176.6400	176.6400	176.6400	-0.136%	12	712	-26.302%
2026-07-02	176.8800	176.8800	176.8800	176.8800	-3.529%	2	712	-26.402%
2026-07-01	183.3500	183.3500	183.3500	183.3500	-1.287%	3	712	-28.999%
2026-06-30	181.8700	188.5800	181.3900	185.7400	+18.028%	14	709	-29.913%
2026-06-24	157.3700	157.3700	157.3700	157.3700	-23.369%	2	703	-17.278%
2026-06-18	204.3300	205.3600	204.3300	205.3600	-16.534%	11	703	-36.609%
2026-06-15	247.6800	247.6800	246.0400	246.0400	+61.560%	3	703	-47.090%
2026-06-10	168.6300	172.1600	152.2900	152.2900	-2.152%	35	703	-14.518%
2026-06-09	154.2200	155.6400	154.2200	155.6400	-42.462%	2	682	-16.358%
2026-06-04	266.0500	270.5000	266.0500	270.5000	+4.159%	5	682	-51.874%
2026-06-03	259.7000	259.7000	259.7000	259.7000	-6.589%	1	682	-49.873%
2026-06-02	277.4100	278.0200	277.4100	278.0200	+2.742%	10	682	-53.176%
2026-06-01	271.1000	271.1000	270.6000	270.6000	+0.222%	2	682	-51.892%
2026-05-29	270.0000	270.0000	270.0000	270.0000	+16.129%	2	682	-51.785%
2026-05-22	232.5000	232.5000	232.5000	232.5000	+8.736%	1	683	-44.009%
2026-05-21	213.8200	213.8200	213.8200	213.8200	+3.565%	20	683	-39.117%
2026-05-20	206.4600	206.4600	206.4600	206.4600	+8.835%	2	683	-36.947%
2026-05-18	197.4200	197.4200	189.7000	189.7000	-18.681%	5	657	-31.376%
2026-05-13	233.2800	233.2800	233.2800	233.2800	+19.975%	6	657	-44.196%
2026-05-12	198.1000	198.1000	194.3900	194.4400	-9.906%	6	657	-33.049%
2026-05-11	215.8300	215.8300	215.8200	215.8200	+15.178%	40	657	-39.681%
2026-05-07	187.3800	187.3800	187.3800	187.3800	+8.626%	6	675	-30.526%
2026-05-06	172.5000	172.5000	172.5000	172.5000	+33.504%	3	675	-24.533%
2026-05-04	129.2100	129.2100	129.2100	129.2100	+11.388%	1	676	+0.751%
2026-04-30	116.0000	116.0000	116.0000	116.0000	+2.113%	40	677	+12.224%
2026-04-21	113.7100	113.7100	113.6000	113.6000	+31.725%	2	742	+14.595%
2026-04-15	84.5100	86.2400	84.5100	86.2400	+22.657%	12	742	+50.951%
2026-04-14	58.4300	70.3100	58.3700	70.3100	+121.588%	34	740	+85.151%
2026-03-31	31.7300	31.7300	31.7300	31.7300	-0.220%	2	683	+310.274%
2026-03-26	31.9000	31.9000	31.8000	31.8000	-25.229%	3	682	+309.371%
2026-03-25	42.6600	42.7900	42.5300	42.5300	-6.855%	40	679	+206.090%
2026-03-23	45.0100	45.7600	45.0100	45.6600	+10.450%	156	666	+185.107%
2026-03-20	41.8700	41.8700	41.3400	41.3400	-20.454%	6	515	+214.901%
2026-03-18	51.5200	51.9700	51.5200	51.9700	-22.548%	2	518	+150.491%
2026-03-03	67.1000	67.1000	67.1000	67.1000	-27.033%	377	517	+94.009%
2026-02-25	88.0000	92.0200	88.0000	91.9600	+22.092%	3	150	+41.562%
2026-02-23	75.0400	75.3200	74.9800	75.3200	-7.809%	44	150	+72.836%
2026-02-20	81.7000	81.7000	81.7000	81.7000	+5.013%	1	129	+59.339%
2026-02-17	77.8000	77.8000	77.8000	77.8000	-20.385%	1	129	+67.326%
2026-02-11	108.1000	108.1000	96.9300	97.7200	-3.248%	5	130	+33.217%
2026-02-10	106.2300	106.4600	101.0000	101.0000	+24.815%	124	128	+28.891%
2026-01-21	80.9200	80.9200	80.9200	80.9200	-1.112%	1	1	+60.875%
2026-01-20	81.8300	81.8300	81.8300	81.8300	0.000%	2	1	+59.086%

.dark-mode .qvX1rg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvX1rg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C8100SPX Feb 19 2027 8100.00 Call (SPX270219C08100000)option OPRA

SPX20270219C8100
SPX Feb 19 2027 8100.00 Call (SPX270219C08100000)
option OPRA