SPX270219C08175000
SPX Feb 19 2027 8175.00 Call
optionOPRA
EODOct 22, 2026
81.57USD-9.618%(-8.68)75Vol280OI
SPX270219C08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 80.18 | 81.57 | 80.18 | 81.57 | -9.618% | 75 | 305 | 0.000% |
| 2026-10-20 | 90.24 | 90.25 | 90.24 | 90.25 | +1.200% | 2 | 304 | -9.618% |
| 2026-10-19 | 89.18 | 89.18 | 89.18 | 89.18 | +14.275% | 1 | 304 | -8.533% |
| 2026-10-16 | 80.23 | 80.23 | 78.04 | 78.04 | -22.587% | 8 | 310 | +4.523% |
| 2026-10-15 | 102.58 | 102.58 | 100.81 | 100.81 | +6.745% | 20 | 326 | -19.085% |
| 2026-10-14 | 94.44 | 94.44 | 94.44 | 94.44 | -26.276% | 2 | 328 | -13.628% |
| 2026-10-12 | 131.45 | 131.45 | 128.10 | 128.10 | -6.769% | 26 | 312 | -36.323% |
| 2026-10-09 | 137.40 | 137.40 | 137.40 | 137.40 | -0.794% | 2 | 314 | -40.633% |
| 2026-10-07 | 136.66 | 139.16 | 136.66 | 138.50 | -11.615% | 59 | 311 | -41.105% |
| 2026-10-06 | 159.92 | 159.92 | 156.70 | 156.70 | +23.512% | 7 | 317 | -47.945% |
| 2026-10-05 | 123.10 | 126.87 | 123.10 | 126.87 | +9.863% | 49 | 286 | -35.706% |
| 2026-10-02 | 115.30 | 115.48 | 115.30 | 115.48 | +11.791% | 4 | 284 | -29.364% |
| 2026-10-01 | 90.05 | 103.30 | 89.94 | 103.30 | -12.974% | 8 | 285 | -21.036% |
| 2026-09-30 | 117.00 | 118.70 | 115.84 | 118.70 | +10.101% | 64 | 267 | -31.281% |
| 2026-09-28 | 113.75 | 113.75 | 107.81 | 107.81 | -17.639% | 70 | 267 | -24.339% |
| 2026-09-25 | 126.97 | 130.90 | 126.97 | 130.90 | -12.908% | 110 | 268 | -37.685% |
| 2026-09-22 | 144.55 | 150.30 | 144.55 | 150.30 | +0.981% | 8 | 269 | -45.729% |
| 2026-09-21 | 150.81 | 150.81 | 148.84 | 148.84 | +45.922% | 4 | 267 | -45.196% |
| 2026-09-18 | 98.80 | 102.10 | 95.50 | 102.00 | -1.392% | 92 | 308 | -20.029% |
| 2026-09-17 | 100.57 | 103.44 | 99.95 | 103.44 | +4.274% | 18 | 296 | -21.143% |
| 2026-09-16 | 99.20 | 99.20 | 99.20 | 99.20 | +5.521% | 7 | 296 | -17.772% |
| 2026-09-15 | 92.60 | 94.01 | 92.47 | 94.01 | -14.115% | 36 | 326 | -13.233% |
| 2026-09-14 | 99.39 | 109.46 | 99.30 | 109.46 | -11.512% | 5 | 326 | -25.480% |
| 2026-09-11 | 123.47 | 123.70 | 123.41 | 123.70 | +14.368% | 7 | 326 | -34.058% |
| 2026-09-10 | 108.08 | 108.16 | 108.08 | 108.16 | -6.839% | 2 | 327 | -24.584% |
| 2026-09-09 | 116.10 | 116.10 | 116.10 | 116.10 | -23.483% | 1 | 326 | -29.742% |
| 2026-09-04 | 151.18 | 151.73 | 150.87 | 151.73 | +18.687% | 4 | 324 | -46.240% |
| 2026-09-02 | 127.84 | 127.84 | 127.84 | 127.84 | +7.356% | 1 | 325 | -36.194% |
| 2026-09-01 | 123.11 | 124.90 | 119.08 | 119.08 | -12.998% | 15 | 316 | -31.500% |
| 2026-08-31 | 141.73 | 141.73 | 134.40 | 136.87 | -12.431% | 94 | 306 | -40.403% |
| 2026-08-28 | 169.78 | 182.24 | 156.30 | 156.30 | -6.742% | 212 | 254 | -47.812% |
| 2026-08-27 | 163.21 | 167.60 | 163.21 | 167.60 | +7.285% | 9 | 249 | -51.331% |
| 2026-08-26 | 156.36 | 156.48 | 156.22 | 156.22 | +3.601% | 52 | 249 | -47.785% |
| 2026-08-25 | 148.95 | 151.99 | 148.95 | 150.79 | +2.978% | 50 | 203 | -45.905% |
| 2026-08-24 | 145.80 | 149.90 | 143.90 | 146.43 | -5.736% | 25 | 195 | -44.294% |
| 2026-08-21 | 156.04 | 163.42 | 155.19 | 155.34 | -0.994% | 16 | 200 | -47.489% |
| 2026-08-20 | 161.36 | 161.53 | 156.90 | 156.90 | -11.720% | 90 | 201 | -48.011% |
| 2026-08-19 | 179.37 | 179.37 | 177.73 | 177.73 | +2.026% | 2 | 202 | -54.105% |
| 2026-08-18 | 180.90 | 180.90 | 174.00 | 174.20 | -13.570% | 84 | 138 | -53.175% |
| 2026-08-17 | 205.30 | 205.30 | 201.55 | 201.55 | -10.581% | 6 | 136 | -59.529% |
| 2026-08-14 | 225.40 | 225.40 | 225.40 | 225.40 | -0.714% | 1 | 135 | -63.811% |
| 2026-08-13 | 219.88 | 227.02 | 219.65 | 227.02 | +10.655% | 4 | 135 | -64.069% |
| 2026-08-12 | 205.20 | 205.36 | 205.00 | 205.16 | +3.199% | 6 | 131 | -60.241% |
| 2026-08-11 | 216.73 | 217.11 | 198.80 | 198.80 | -9.265% | 15 | 131 | -58.969% |
| 2026-08-10 | 214.13 | 219.10 | 214.13 | 219.10 | +13.582% | 30 | 127 | -62.770% |
| 2026-08-06 | 210.90 | 210.90 | 192.80 | 192.90 | -10.237% | 7 | 132 | -57.714% |
| 2026-08-05 | 215.70 | 215.70 | 214.90 | 214.90 | -0.093% | 5 | 137 | -62.043% |
| 2026-08-04 | 211.10 | 215.10 | 211.10 | 215.10 | +38.355% | 6 | 143 | -62.078% |
| 2026-08-03 | 153.05 | 155.47 | 153.05 | 155.47 | +39.560% | 7 | 149 | -47.533% |
| 2026-07-31 | 110.24 | 111.50 | 110.24 | 111.40 | +7.167% | 19 | 134 | -26.777% |
| 2026-07-28 | 103.95 | 103.95 | 103.95 | 103.95 | -2.760% | 1 | 133 | -21.530% |
| 2026-07-24 | 106.90 | 106.90 | 106.90 | 106.90 | -22.961% | 29 | 108 | -23.695% |
| 2026-07-22 | 138.76 | 138.76 | 138.76 | 138.76 | -0.921% | 20 | 128 | -41.215% |
| 2026-07-17 | 139.70 | 140.05 | 139.70 | 140.05 | -3.414% | 2 | 128 | -41.757% |
| 2026-07-16 | 157.28 | 157.28 | 145.00 | 145.00 | -7.478% | 11 | 124 | -43.745% |
| 2026-07-13 | 156.72 | 156.72 | 156.72 | 156.72 | -11.383% | 1 | 124 | -47.952% |
| 2026-07-10 | 164.95 | 176.85 | 164.95 | 176.85 | +17.821% | 9 | 115 | -53.876% |
| 2026-07-09 | 150.10 | 150.10 | 150.10 | 150.10 | +5.304% | 1 | 115 | -45.656% |
| 2026-07-08 | 141.32 | 142.54 | 137.00 | 142.54 | -12.777% | 11 | 121 | -42.774% |
| 2026-07-06 | 163.42 | 163.42 | 163.42 | 163.42 | +2.516% | 8 | 113 | -50.086% |
| 2026-06-30 | 162.98 | 162.98 | 158.81 | 159.41 | +12.300% | 3 | 113 | -48.830% |
| 2026-06-29 | 141.95 | 141.95 | 141.95 | 141.95 | -14.503% | 1 | 114 | -42.536% |
| 2026-06-22 | 166.03 | 166.03 | 166.03 | 166.03 | -15.178% | 8 | 114 | -50.870% |
| 2026-06-16 | 197.24 | 197.24 | 195.74 | 195.74 | -8.185% | 2 | 112 | -58.327% |
| 2026-06-15 | 207.38 | 216.49 | 207.38 | 213.19 | +31.843% | 8 | 111 | -61.738% |
| 2026-06-11 | 161.70 | 161.70 | 161.70 | 161.70 | +23.162% | 5 | 111 | -49.555% |
| 2026-06-10 | 131.29 | 131.29 | 131.29 | 131.29 | -27.360% | 1 | 110 | -37.870% |
| 2026-06-08 | 180.74 | 180.74 | 180.74 | 180.74 | +9.261% | 8 | 102 | -54.869% |
| 2026-06-05 | 211.31 | 211.31 | 165.42 | 165.42 | -26.999% | 31 | 89 | -50.689% |
| 2026-05-28 | 213.10 | 226.60 | 213.10 | 226.60 | +6.585% | 11 | 87 | -64.003% |
| 2026-05-27 | 214.72 | 214.72 | 212.60 | 212.60 | -0.701% | 6 | 87 | -61.632% |
| 2026-05-26 | 225.10 | 225.10 | 210.70 | 214.10 | +3.680% | 18 | 70 | -61.901% |
| 2026-05-22 | 200.48 | 206.50 | 200.48 | 206.50 | +11.171% | 17 | 66 | -60.499% |
| 2026-05-21 | 171.57 | 185.75 | 171.57 | 185.75 | +16.166% | 14 | 52 | -56.086% |
| 2026-05-19 | 159.90 | 159.90 | 159.90 | 159.90 | -8.109% | 13 | 41 | -48.987% |
| 2026-05-18 | 174.01 | 174.01 | 174.01 | 174.01 | +0.248% | 20 | 21 | -53.123% |
| 2026-05-12 | 173.58 | 173.58 | 173.58 | 173.58 | -7.861% | 6 | 15 | -53.007% |
| 2026-05-11 | 188.39 | 188.39 | 188.39 | 188.39 | +8.457% | 6 | 9 | -56.702% |
| 2026-05-08 | 173.80 | 173.80 | 173.70 | 173.70 | +2.708% | 3 | 6 | -53.040% |
| 2026-05-07 | 169.12 | 169.12 | 169.12 | 169.12 | 0.000% | 6 | 0 | -51.768% |