SPX270219C08125000
SPX Feb 19 2027 8125.00 Call
optionOPRA
EODOct 27, 2026
107.29USD+13.139%(+12.46)16Vol373OI
SPX270219C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 107.65 | 107.65 | 107.29 | 107.29 | +13.139% | 16 | 373 | 0.000% |
| 2026-10-26 | 91.82 | 94.83 | 91.82 | 94.83 | +13.842% | 9 | 374 | +13.139% |
| 2026-10-23 | 83.30 | 83.30 | 83.30 | 83.30 | -12.893% | 1 | 374 | +28.800% |
| 2026-10-22 | 95.63 | 95.63 | 95.63 | 95.63 | -2.289% | 1 | 375 | +12.193% |
| 2026-10-20 | 97.52 | 97.87 | 97.52 | 97.87 | -5.238% | 25 | 396 | +9.625% |
| 2026-10-19 | 103.28 | 103.28 | 103.28 | 103.28 | -15.136% | 1 | 395 | +3.883% |
| 2026-10-15 | 104.97 | 121.70 | 104.97 | 121.70 | +11.960% | 67 | 395 | -11.841% |
| 2026-10-14 | 137.69 | 137.69 | 108.70 | 108.70 | -30.808% | 36 | 385 | -1.297% |
| 2026-10-07 | 156.71 | 159.28 | 156.71 | 157.10 | +8.690% | 53 | 385 | -31.706% |
| 2026-10-02 | 144.54 | 144.54 | 144.54 | 144.54 | +21.872% | 1 | 384 | -25.771% |
| 2026-10-01 | 118.60 | 118.60 | 118.60 | 118.60 | -19.708% | 2 | 386 | -9.536% |
| 2026-09-25 | 143.73 | 149.68 | 138.71 | 147.71 | +8.802% | 24 | 399 | -27.364% |
| 2026-09-24 | 130.85 | 135.76 | 130.85 | 135.76 | -16.373% | 3 | 397 | -20.971% |
| 2026-09-22 | 165.43 | 165.43 | 162.34 | 162.34 | -6.947% | 2 | 397 | -33.910% |
| 2026-09-21 | 138.89 | 174.46 | 138.89 | 174.46 | +47.174% | 61 | 401 | -38.502% |
| 2026-09-17 | 115.26 | 118.54 | 115.26 | 118.54 | -5.153% | 16 | 417 | -9.490% |
| 2026-09-14 | 121.25 | 124.98 | 121.25 | 124.98 | -10.862% | 6 | 418 | -14.154% |
| 2026-09-11 | 139.96 | 142.01 | 134.42 | 140.21 | +15.609% | 280 | 513 | -23.479% |
| 2026-09-10 | 125.20 | 125.20 | 121.04 | 121.28 | -9.357% | 56 | 521 | -11.535% |
| 2026-09-09 | 134.80 | 136.40 | 132.70 | 133.80 | -11.829% | 65 | 505 | -19.813% |
| 2026-09-08 | 156.45 | 156.45 | 149.56 | 151.75 | -6.385% | 11 | 500 | -29.298% |
| 2026-09-04 | 162.10 | 162.10 | 162.10 | 162.10 | -9.643% | 2 | 500 | -33.812% |
| 2026-09-03 | 163.60 | 181.60 | 163.60 | 179.40 | +34.021% | 51 | 487 | -40.195% |
| 2026-09-01 | 134.94 | 134.94 | 133.86 | 133.86 | -14.132% | 16 | 471 | -19.849% |
| 2026-08-31 | 152.55 | 155.89 | 152.05 | 155.89 | -7.850% | 3 | 471 | -31.176% |
| 2026-08-25 | 172.95 | 172.95 | 169.17 | 169.17 | -4.289% | 5 | 467 | -36.579% |
| 2026-08-21 | 176.17 | 176.75 | 176.12 | 176.75 | -4.449% | 16 | 456 | -39.298% |
| 2026-08-20 | 184.98 | 184.98 | 184.98 | 184.98 | -5.333% | 35 | 421 | -41.999% |
| 2026-08-18 | 198.40 | 200.20 | 195.40 | 195.40 | -16.578% | 15 | 413 | -45.092% |
| 2026-08-17 | 234.23 | 234.23 | 234.23 | 234.23 | -5.594% | 2 | 411 | -54.195% |
| 2026-08-14 | 248.00 | 248.11 | 248.00 | 248.11 | -2.006% | 3 | 412 | -56.757% |
| 2026-08-13 | 242.31 | 253.19 | 242.31 | 253.19 | +11.587% | 24 | 436 | -57.625% |
| 2026-08-12 | 226.10 | 226.90 | 224.40 | 226.90 | +3.136% | 5 | 435 | -52.715% |
| 2026-08-11 | 238.50 | 238.50 | 220.00 | 220.00 | -6.303% | 4 | 433 | -51.232% |
| 2026-08-10 | 238.85 | 238.85 | 230.60 | 234.80 | +0.013% | 34 | 424 | -54.306% |
| 2026-08-07 | 231.70 | 234.77 | 231.70 | 234.77 | +10.584% | 8 | 431 | -54.300% |
| 2026-08-06 | 212.73 | 214.30 | 211.80 | 212.30 | -7.073% | 7 | 431 | -49.463% |
| 2026-08-05 | 269.98 | 269.98 | 228.46 | 228.46 | +11.553% | 2 | 433 | -53.038% |
| 2026-08-04 | 204.80 | 204.80 | 204.80 | 204.80 | +40.592% | 1 | 434 | -47.612% |
| 2026-08-03 | 140.42 | 145.67 | 140.42 | 145.67 | +16.350% | 6 | 434 | -26.347% |
| 2026-07-31 | 124.75 | 125.20 | 123.73 | 125.20 | +5.307% | 8 | 436 | -14.305% |
| 2026-07-28 | 107.26 | 118.89 | 107.26 | 118.89 | -22.034% | 7 | 415 | -9.757% |
| 2026-07-21 | 152.49 | 152.49 | 152.49 | 152.49 | +5.108% | 1 | 415 | -29.641% |
| 2026-07-17 | 156.29 | 156.29 | 145.08 | 145.08 | -11.499% | 17 | 403 | -26.048% |
| 2026-07-16 | 181.19 | 184.01 | 163.37 | 163.93 | -6.342% | 372 | 37 | -34.551% |
| 2026-07-14 | 175.03 | 175.03 | 175.03 | 175.03 | -2.912% | 1 | 36 | -38.702% |
| 2026-07-10 | 180.28 | 180.28 | 180.28 | 180.28 | -0.480% | 2 | 35 | -40.487% |
| 2026-07-09 | 182.61 | 182.61 | 180.90 | 181.15 | -1.027% | 13 | 23 | -40.773% |
| 2026-07-06 | 183.13 | 183.13 | 183.03 | 183.03 | +6.941% | 16 | 23 | -41.381% |
| 2026-07-02 | 171.15 | 171.15 | 171.15 | 171.15 | +26.198% | 5 | 22 | -37.312% |
| 2026-06-26 | 135.62 | 135.62 | 135.62 | 135.62 | -11.040% | 1 | 22 | -20.889% |
| 2026-06-24 | 152.45 | 152.45 | 152.45 | 152.45 | +0.554% | 1 | 21 | -29.623% |
| 2026-06-11 | 151.86 | 151.86 | 151.61 | 151.61 | -15.828% | 2 | 20 | -29.233% |
| 2026-06-09 | 180.12 | 180.12 | 180.12 | 180.12 | -2.071% | 1 | 19 | -40.434% |
| 2026-06-08 | 183.93 | 183.93 | 183.93 | 183.93 | +6.787% | 1 | 18 | -41.668% |
| 2026-06-05 | 184.10 | 184.10 | 172.24 | 172.24 | -32.563% | 2 | 17 | -37.709% |
| 2026-06-04 | 255.41 | 255.41 | 255.41 | 255.41 | +7.171% | 2 | 17 | -57.993% |
| 2026-05-26 | 238.32 | 238.32 | 238.32 | 238.32 | +35.640% | 6 | 17 | -54.981% |
| 2026-05-19 | 172.69 | 180.93 | 172.69 | 175.70 | -7.003% | 14 | 3 | -38.936% |
| 2026-05-18 | 188.93 | 188.93 | 188.93 | 188.93 | -11.723% | 2 | 1 | -43.212% |
| 2026-05-15 | 214.02 | 214.02 | 214.02 | 214.02 | 0.000% | 1 | 0 | -49.869% |