SPX270219C08150000
SPX Feb 19 2027 8150.00 Call
optionOPRA
EODOct 23, 2026
78.24USD-8.491%(-7.26)75Vol3,874OI
SPX270219C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 78.26 | 78.26 | 78.24 | 78.24 | -8.491% | 75 | 3,885 | 0.000% |
| 2026-10-22 | 84.04 | 85.50 | 84.04 | 85.50 | -26.773% | 7 | 3,889 | -8.491% |
| 2026-10-21 | 116.76 | 116.76 | 116.76 | 116.76 | +17.939% | 1 | 3,887 | -32.991% |
| 2026-10-19 | 99.00 | 99.00 | 99.00 | 99.00 | +17.160% | 1 | 3,873 | -20.970% |
| 2026-10-16 | 95.50 | 97.25 | 84.50 | 84.50 | -22.285% | 261 | 4,099 | -7.408% |
| 2026-10-15 | 108.73 | 108.73 | 108.73 | 108.73 | +2.556% | 1 | 4,099 | -28.042% |
| 2026-10-14 | 106.02 | 106.02 | 106.02 | 106.02 | -24.493% | 2 | 4,099 | -26.203% |
| 2026-10-13 | 140.41 | 140.41 | 140.41 | 140.41 | +0.739% | 1 | 4,098 | -44.277% |
| 2026-10-12 | 140.69 | 140.69 | 139.38 | 139.38 | +6.397% | 4 | 4,101 | -43.866% |
| 2026-10-08 | 132.30 | 132.30 | 131.00 | 131.00 | -2.992% | 617 | 3,502 | -40.275% |
| 2026-10-05 | 135.04 | 135.04 | 135.04 | 135.04 | +22.076% | 1 | 3,502 | -42.062% |
| 2026-10-01 | 110.62 | 110.62 | 110.62 | 110.62 | +4.953% | 2 | 3,502 | -29.271% |
| 2026-09-29 | 112.96 | 112.96 | 105.40 | 105.40 | -11.017% | 1,206 | 2,318 | -25.769% |
| 2026-09-28 | 118.45 | 118.45 | 118.45 | 118.45 | -12.667% | 1 | 2,318 | -33.947% |
| 2026-09-25 | 134.42 | 135.63 | 134.42 | 135.63 | +4.115% | 702 | 1,661 | -42.314% |
| 2026-09-24 | 130.27 | 130.27 | 130.27 | 130.27 | -1.579% | 2 | 1,659 | -39.940% |
| 2026-09-23 | 132.36 | 132.36 | 132.36 | 132.36 | -15.876% | 1 | 1,660 | -40.888% |
| 2026-09-22 | 162.45 | 162.45 | 155.80 | 157.34 | +12.821% | 10 | 1,665 | -50.273% |
| 2026-09-21 | 132.77 | 139.46 | 132.62 | 139.46 | +27.828% | 9 | 1,671 | -43.898% |
| 2026-09-18 | 109.10 | 109.10 | 109.10 | 109.10 | -2.676% | 1,201 | 725 | -28.286% |
| 2026-09-17 | 112.10 | 112.10 | 112.10 | 112.10 | -2.479% | 1 | 725 | -30.205% |
| 2026-09-14 | 113.90 | 114.95 | 113.80 | 114.95 | -12.870% | 9 | 727 | -31.936% |
| 2026-09-11 | 131.04 | 131.93 | 131.04 | 131.93 | +5.124% | 8 | 721 | -40.696% |
| 2026-09-09 | 126.20 | 129.20 | 124.50 | 125.50 | -12.317% | 121 | 670 | -37.657% |
| 2026-09-08 | 143.09 | 143.13 | 143.09 | 143.13 | -4.834% | 2 | 670 | -45.336% |
| 2026-09-04 | 154.88 | 154.88 | 150.40 | 150.40 | -11.373% | 37 | 675 | -47.979% |
| 2026-09-03 | 167.70 | 171.20 | 167.40 | 169.70 | +24.523% | 55 | 669 | -53.895% |
| 2026-09-02 | 133.00 | 136.28 | 133.00 | 136.28 | -0.757% | 4 | 665 | -42.589% |
| 2026-09-01 | 137.32 | 137.32 | 137.32 | 137.32 | -4.153% | 2 | 667 | -43.024% |
| 2026-08-31 | 150.75 | 150.75 | 143.24 | 143.27 | -14.029% | 133 | 604 | -45.390% |
| 2026-08-28 | 166.65 | 166.65 | 166.65 | 166.65 | -5.388% | 2 | 604 | -53.051% |
| 2026-08-27 | 171.65 | 176.14 | 169.49 | 176.14 | +7.836% | 21 | 608 | -55.581% |
| 2026-08-26 | 164.32 | 164.80 | 163.34 | 163.34 | +1.960% | 12 | 610 | -52.100% |
| 2026-08-25 | 161.70 | 161.70 | 160.20 | 160.20 | -4.472% | 12 | 598 | -51.161% |
| 2026-08-21 | 167.70 | 167.70 | 167.70 | 167.70 | -9.400% | 1 | 598 | -53.345% |
| 2026-08-18 | 192.81 | 192.81 | 185.10 | 185.10 | -13.839% | 186 | 508 | -57.731% |
| 2026-08-17 | 221.80 | 221.80 | 214.56 | 214.83 | -8.816% | 4 | 509 | -63.581% |
| 2026-08-14 | 236.50 | 236.50 | 235.60 | 235.60 | -2.564% | 2 | 508 | -66.791% |
| 2026-08-13 | 240.09 | 245.20 | 230.57 | 241.80 | +11.970% | 62 | 543 | -67.643% |
| 2026-08-12 | 215.95 | 215.95 | 215.95 | 215.95 | +3.128% | 1 | 542 | -63.769% |
| 2026-08-11 | 209.40 | 209.40 | 209.40 | 209.40 | -7.916% | 4 | 542 | -62.636% |
| 2026-08-10 | 224.61 | 230.39 | 224.61 | 227.40 | +12.130% | 15 | 498 | -65.594% |
| 2026-08-06 | 218.79 | 218.79 | 202.70 | 202.80 | -9.058% | 12 | 495 | -61.420% |
| 2026-08-05 | 222.70 | 223.00 | 222.70 | 223.00 | -4.985% | 3 | 494 | -64.915% |
| 2026-08-04 | 199.76 | 234.70 | 199.76 | 234.70 | +44.698% | 9 | 492 | -66.664% |
| 2026-08-03 | 164.18 | 164.18 | 162.20 | 162.20 | +54.712% | 24 | 484 | -51.763% |
| 2026-07-30 | 104.84 | 104.84 | 104.84 | 104.84 | -3.711% | 1 | 484 | -25.372% |
| 2026-07-27 | 108.88 | 108.88 | 108.88 | 108.88 | -5.797% | 1 | 484 | -28.141% |
| 2026-07-24 | 115.58 | 115.58 | 115.58 | 115.58 | -20.069% | 1 | 483 | -32.307% |
| 2026-07-22 | 144.60 | 144.60 | 144.60 | 144.60 | +1.020% | 14 | 472 | -45.892% |
| 2026-07-21 | 143.14 | 143.14 | 143.14 | 143.14 | +10.337% | 4 | 468 | -45.340% |
| 2026-07-20 | 129.73 | 129.73 | 129.73 | 129.73 | -19.091% | 3 | 465 | -39.690% |
| 2026-07-16 | 160.34 | 160.34 | 160.34 | 160.34 | -9.341% | 20 | 445 | -51.204% |
| 2026-07-15 | 178.72 | 178.72 | 176.86 | 176.86 | -0.079% | 14 | 447 | -55.762% |
| 2026-07-13 | 177.60 | 177.60 | 177.00 | 177.00 | -3.226% | 103 | 464 | -55.797% |
| 2026-07-10 | 177.05 | 182.90 | 177.05 | 182.90 | +21.431% | 14 | 453 | -57.223% |
| 2026-07-08 | 150.38 | 150.62 | 147.07 | 150.62 | -5.786% | 7 | 447 | -48.055% |
| 2026-07-07 | 159.48 | 159.87 | 158.48 | 159.87 | -7.236% | 15 | 435 | -51.060% |
| 2026-07-06 | 169.28 | 172.34 | 169.28 | 172.34 | -4.170% | 5 | 430 | -54.601% |
| 2026-07-02 | 179.84 | 179.84 | 179.84 | 179.84 | +8.403% | 2 | 428 | -56.495% |
| 2026-07-01 | 164.41 | 165.90 | 164.41 | 165.90 | +1.220% | 6 | 422 | -52.839% |
| 2026-06-30 | 163.90 | 163.90 | 163.90 | 163.90 | +10.758% | 14 | 409 | -52.264% |
| 2026-06-29 | 146.79 | 147.98 | 146.63 | 147.98 | -18.558% | 12 | 397 | -47.128% |
| 2026-06-22 | 181.70 | 181.70 | 181.70 | 181.70 | -4.919% | 8 | 389 | -56.940% |
| 2026-06-18 | 189.38 | 191.10 | 189.38 | 191.10 | -4.033% | 5 | 384 | -59.058% |
| 2026-06-16 | 202.46 | 202.46 | 199.13 | 199.13 | +16.043% | 13 | 375 | -60.709% |
| 2026-06-12 | 171.60 | 171.60 | 171.60 | 171.60 | +1.120% | 103 | 293 | -54.406% |
| 2026-06-11 | 169.70 | 169.70 | 169.70 | 169.70 | -21.794% | 5 | 297 | -53.895% |
| 2026-06-05 | 216.99 | 216.99 | 216.99 | 216.99 | -12.960% | 5 | 297 | -63.943% |
| 2026-06-04 | 249.30 | 249.30 | 249.30 | 249.30 | +21.178% | 1 | 296 | -68.616% |
| 2026-05-22 | 205.73 | 205.73 | 205.73 | 205.73 | +22.458% | 5 | 314 | -61.970% |
| 2026-05-19 | 168.65 | 170.55 | 161.43 | 168.00 | -5.138% | 10 | 307 | -53.429% |
| 2026-05-18 | 177.10 | 177.10 | 177.10 | 177.10 | -9.277% | 1 | 307 | -55.822% |
| 2026-05-13 | 194.81 | 195.41 | 194.81 | 195.21 | +6.069% | 6 | 307 | -59.920% |
| 2026-05-08 | 184.04 | 184.04 | 184.04 | 184.04 | +75.443% | 3 | 304 | -57.488% |
| 2026-04-30 | 104.90 | 104.90 | 104.90 | 104.90 | +13.258% | 3 | 46 | -25.415% |
| 2026-04-21 | 92.62 | 92.62 | 92.62 | 92.62 | +12.362% | 1 | 42 | -15.526% |
| 2026-04-16 | 81.61 | 82.43 | 81.61 | 82.43 | +38.375% | 2 | 42 | -5.083% |
| 2026-04-14 | 59.53 | 59.57 | 59.53 | 59.57 | +106.125% | 2 | 42 | +31.341% |
| 2026-03-26 | 32.70 | 32.70 | 28.90 | 28.90 | -29.184% | 23 | 42 | +170.727% |
| 2026-03-23 | 40.37 | 40.81 | 40.28 | 40.81 | +1.644% | 8 | 20 | +91.718% |
| 2026-03-19 | 40.15 | 40.15 | 40.15 | 40.15 | -38.702% | 1 | 20 | +94.869% |
| 2026-03-04 | 65.50 | 65.50 | 65.50 | 65.50 | -7.837% | 1 | 21 | +19.450% |
| 2026-02-17 | 71.07 | 71.07 | 71.07 | 71.07 | -2.684% | 1 | 20 | +10.089% |
| 2026-02-05 | 73.03 | 73.03 | 73.03 | 73.03 | -20.946% | 1 | 20 | +7.134% |
| 2026-01-22 | 92.34 | 92.38 | 92.34 | 92.38 | 0.000% | 40 | 20 | -15.306% |