SPX270219C08200000
SPX Feb 19 2027 8200.00 Call
optionOPRA
EODOct 28, 2026
85.41USD+0.874%(+0.74)5Vol2,655OI
SPX270219C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 85.41 | 85.41 | 85.41 | 85.41 | +0.874% | 5 | 2,660 | 0.000% |
| 2026-10-27 | 84.67 | 84.67 | 84.67 | 84.67 | +15.986% | 45 | 2,615 | +0.874% |
| 2026-10-26 | 68.60 | 77.90 | 68.60 | 73.00 | +13.707% | 97 | 2,595 | +17.000% |
| 2026-10-23 | 69.80 | 69.80 | 64.20 | 64.20 | -9.271% | 61 | 2,541 | +33.037% |
| 2026-10-22 | 77.18 | 77.18 | 70.76 | 70.76 | -29.445% | 18 | 2,527 | +20.704% |
| 2026-10-21 | 94.00 | 100.29 | 94.00 | 100.29 | +29.775% | 3 | 2,526 | -14.837% |
| 2026-10-20 | 77.28 | 77.28 | 77.28 | 77.28 | -6.214% | 6 | 2,520 | +10.520% |
| 2026-10-19 | 81.76 | 87.15 | 78.66 | 82.40 | +14.349% | 93 | 2,467 | +3.653% |
| 2026-10-16 | 92.65 | 92.76 | 71.65 | 72.06 | -25.558% | 115 | 2,461 | +18.526% |
| 2026-10-15 | 83.68 | 96.80 | 83.68 | 96.80 | -18.416% | 6 | 2,462 | -11.767% |
| 2026-10-13 | 117.99 | 118.65 | 117.99 | 118.65 | -0.126% | 17 | 2,449 | -28.015% |
| 2026-10-12 | 119.90 | 120.10 | 118.80 | 118.80 | -7.267% | 55 | 2,504 | -28.106% |
| 2026-10-09 | 127.40 | 128.11 | 127.40 | 128.11 | +16.347% | 103 | 2,404 | -33.331% |
| 2026-10-08 | 109.63 | 110.11 | 109.63 | 110.11 | -13.882% | 3 | 2,401 | -22.432% |
| 2026-10-07 | 121.85 | 129.20 | 121.85 | 127.86 | -7.267% | 50 | 2,254 | -33.200% |
| 2026-10-06 | 141.50 | 146.79 | 137.88 | 137.88 | +10.101% | 160 | 2,161 | -38.055% |
| 2026-10-05 | 116.65 | 125.23 | 116.58 | 125.23 | +15.302% | 27 | 2,150 | -31.797% |
| 2026-10-02 | 115.80 | 115.80 | 106.70 | 108.61 | +14.326% | 43 | 2,126 | -21.361% |
| 2026-10-01 | 88.56 | 95.70 | 84.86 | 95.00 | -3.856% | 13 | 2,119 | -10.095% |
| 2026-09-30 | 98.70 | 98.81 | 98.70 | 98.81 | +3.207% | 16 | 2,119 | -13.561% |
| 2026-09-29 | 98.14 | 98.14 | 91.58 | 95.74 | -4.499% | 15 | 2,119 | -10.790% |
| 2026-09-28 | 100.25 | 100.25 | 100.25 | 100.25 | -16.298% | 6 | 2,119 | -14.803% |
| 2026-09-25 | 120.48 | 120.48 | 119.62 | 119.77 | +1.217% | 6 | 2,123 | -28.688% |
| 2026-09-23 | 129.10 | 129.40 | 118.33 | 118.33 | -14.489% | 23 | 2,121 | -27.821% |
| 2026-09-21 | 110.90 | 138.38 | 110.90 | 138.38 | +44.901% | 104 | 2,131 | -38.279% |
| 2026-09-18 | 91.10 | 95.50 | 88.90 | 95.50 | -0.469% | 168 | 2,147 | -10.565% |
| 2026-09-17 | 94.51 | 95.95 | 91.15 | 95.95 | +4.373% | 27 | 2,143 | -10.985% |
| 2026-09-16 | 92.88 | 94.55 | 91.93 | 91.93 | +8.793% | 8 | 2,139 | -7.092% |
| 2026-09-15 | 86.53 | 87.80 | 84.50 | 84.50 | -16.814% | 55 | 2,256 | +1.077% |
| 2026-09-14 | 93.20 | 103.07 | 91.91 | 101.58 | -7.233% | 47 | 2,263 | -15.918% |
| 2026-09-11 | 113.85 | 115.60 | 109.50 | 109.50 | +11.055% | 236 | 2,339 | -22.000% |
| 2026-09-10 | 101.68 | 101.68 | 98.15 | 98.60 | -10.850% | 9 | 2,341 | -13.377% |
| 2026-09-09 | 111.00 | 111.33 | 110.60 | 110.60 | -11.894% | 26 | 2,322 | -22.776% |
| 2026-09-08 | 123.74 | 125.81 | 123.74 | 125.53 | -6.405% | 6 | 2,322 | -31.960% |
| 2026-09-04 | 130.93 | 134.15 | 130.28 | 134.12 | -10.288% | 8 | 2,329 | -36.318% |
| 2026-09-03 | 148.50 | 152.00 | 148.30 | 149.50 | +25.525% | 56 | 2,288 | -42.870% |
| 2026-09-02 | 121.32 | 121.32 | 118.34 | 119.10 | +5.679% | 11 | 2,286 | -28.287% |
| 2026-09-01 | 119.22 | 120.02 | 112.70 | 112.70 | -11.532% | 78 | 2,215 | -24.215% |
| 2026-08-31 | 128.38 | 128.38 | 127.39 | 127.39 | -13.169% | 12 | 2,215 | -32.954% |
| 2026-08-28 | 172.35 | 174.69 | 146.71 | 146.71 | -6.351% | 16 | 2,209 | -41.783% |
| 2026-08-27 | 154.52 | 156.66 | 154.52 | 156.66 | +17.076% | 4 | 2,210 | -45.481% |
| 2026-08-24 | 136.06 | 136.06 | 133.81 | 133.81 | -9.819% | 341 | 2,009 | -36.171% |
| 2026-08-21 | 146.73 | 150.98 | 146.73 | 148.38 | +6.175% | 109 | 2,007 | -42.438% |
| 2026-08-20 | 157.48 | 158.52 | 139.75 | 139.75 | -18.485% | 84 | 2,031 | -38.884% |
| 2026-08-19 | 169.87 | 176.72 | 169.87 | 171.44 | +3.333% | 50 | 2,055 | -50.181% |
| 2026-08-18 | 169.70 | 170.46 | 165.40 | 165.91 | -13.544% | 42 | 2,041 | -48.520% |
| 2026-08-17 | 204.02 | 204.02 | 191.70 | 191.90 | -7.205% | 83 | 2,010 | -55.492% |
| 2026-08-14 | 213.80 | 213.80 | 206.80 | 206.80 | -5.700% | 102 | 2,010 | -58.699% |
| 2026-08-13 | 213.70 | 219.30 | 213.40 | 219.30 | +12.456% | 208 | 1,856 | -61.053% |
| 2026-08-12 | 195.00 | 195.01 | 194.70 | 195.01 | +3.289% | 24 | 1,833 | -56.202% |
| 2026-08-11 | 205.00 | 206.42 | 186.50 | 188.80 | -6.461% | 90 | 1,788 | -54.762% |
| 2026-08-10 | 205.95 | 211.51 | 198.80 | 201.84 | -0.410% | 144 | 1,853 | -57.684% |
| 2026-08-07 | 201.82 | 206.20 | 194.49 | 202.67 | +8.206% | 332 | 1,734 | -57.858% |
| 2026-08-06 | 195.10 | 195.10 | 187.00 | 187.30 | -8.491% | 21 | 1,727 | -54.399% |
| 2026-08-05 | 236.60 | 236.60 | 196.70 | 204.68 | -3.220% | 82 | 1,728 | -58.271% |
| 2026-08-04 | 207.83 | 213.58 | 207.83 | 211.49 | +44.707% | 9 | 1,729 | -59.615% |
| 2026-08-03 | 116.70 | 146.15 | 116.70 | 146.15 | +47.477% | 334 | 1,560 | -41.560% |
| 2026-07-31 | 98.80 | 99.10 | 98.60 | 99.10 | +25.126% | 8 | 1,553 | -13.814% |
| 2026-07-29 | 79.20 | 79.20 | 79.20 | 79.20 | -18.769% | 10 | 1,543 | +7.841% |
| 2026-07-28 | 99.41 | 99.41 | 97.50 | 97.50 | -10.196% | 28 | 1,543 | -12.400% |
| 2026-07-24 | 108.57 | 108.57 | 108.57 | 108.57 | +4.575% | 1 | 1,542 | -21.332% |
| 2026-07-23 | 107.38 | 107.38 | 103.65 | 103.82 | -19.507% | 18 | 1,550 | -17.733% |
| 2026-07-21 | 130.10 | 131.40 | 128.98 | 128.98 | +5.333% | 10 | 1,550 | -33.780% |
| 2026-07-20 | 122.45 | 122.45 | 122.45 | 122.45 | -4.358% | 1 | 1,549 | -30.249% |
| 2026-07-17 | 126.94 | 128.03 | 126.94 | 128.03 | -6.582% | 21 | 1,568 | -33.289% |
| 2026-07-16 | 154.09 | 154.09 | 137.05 | 137.05 | -11.524% | 68 | 1,623 | -37.680% |
| 2026-07-15 | 154.90 | 154.90 | 154.90 | 154.90 | +1.674% | 8 | 1,615 | -44.861% |
| 2026-07-14 | 150.58 | 152.35 | 150.58 | 152.35 | +3.421% | 5 | 1,615 | -43.938% |
| 2026-07-13 | 153.21 | 153.21 | 147.31 | 147.31 | -8.871% | 17 | 1,618 | -42.020% |
| 2026-07-10 | 157.30 | 161.65 | 157.00 | 161.65 | +3.390% | 47 | 1,639 | -47.164% |
| 2026-07-09 | 143.46 | 156.35 | 143.46 | 156.35 | +16.349% | 21 | 1,660 | -45.373% |
| 2026-07-08 | 127.30 | 135.08 | 126.80 | 134.38 | -9.812% | 128 | 1,671 | -36.441% |
| 2026-07-07 | 149.00 | 149.00 | 149.00 | 149.00 | +10.150% | 4 | 1,668 | -42.678% |
| 2026-07-02 | 153.98 | 153.98 | 134.59 | 135.27 | -12.616% | 85 | 1,628 | -36.860% |
| 2026-07-01 | 154.00 | 154.80 | 154.00 | 154.80 | +1.889% | 202 | 1,581 | -44.826% |
| 2026-06-30 | 148.42 | 151.93 | 148.08 | 151.93 | -6.700% | 85 | 1,581 | -43.783% |
| 2026-06-22 | 178.80 | 178.80 | 162.84 | 162.84 | -4.961% | 129 | 1,652 | -47.550% |
| 2026-06-18 | 172.70 | 174.50 | 168.78 | 171.34 | +1.988% | 54 | 1,617 | -50.152% |
| 2026-06-17 | 180.00 | 180.60 | 168.00 | 168.00 | -9.140% | 36 | 1,617 | -49.161% |
| 2026-06-16 | 193.00 | 193.50 | 184.90 | 184.90 | -10.698% | 12 | 1,617 | -53.807% |
| 2026-06-15 | 197.14 | 207.05 | 197.14 | 207.05 | +27.627% | 8 | 1,606 | -58.749% |
| 2026-06-12 | 162.23 | 162.23 | 162.23 | 162.23 | +8.153% | 2 | 1,602 | -47.353% |
| 2026-06-11 | 130.00 | 150.00 | 127.90 | 150.00 | +15.092% | 54 | 1,595 | -43.060% |
| 2026-06-10 | 130.33 | 130.33 | 130.33 | 130.33 | +3.085% | 2 | 1,593 | -34.466% |
| 2026-06-09 | 176.37 | 176.82 | 126.43 | 126.43 | -22.197% | 110 | 1,553 | -32.445% |
| 2026-06-08 | 162.50 | 162.50 | 162.50 | 162.50 | -14.850% | 1 | 1,513 | -47.440% |
| 2026-06-05 | 190.84 | 190.84 | 190.84 | 190.84 | -12.619% | 2 | 1,511 | -55.245% |
| 2026-06-04 | 218.40 | 218.40 | 218.40 | 218.40 | -1.975% | 10 | 1,511 | -60.893% |
| 2026-06-03 | 223.10 | 223.10 | 222.80 | 222.80 | -1.241% | 3 | 1,507 | -61.665% |
| 2026-06-01 | 221.61 | 225.60 | 221.30 | 225.60 | -0.661% | 12 | 1,507 | -62.141% |
| 2026-05-29 | 234.40 | 234.40 | 221.10 | 227.10 | +2.353% | 46 | 1,512 | -62.391% |
| 2026-05-28 | 207.61 | 221.88 | 207.61 | 221.88 | +7.479% | 215 | 1,365 | -61.506% |
| 2026-05-26 | 204.70 | 206.44 | 204.00 | 206.44 | +5.872% | 23 | 1,365 | -58.627% |
| 2026-05-22 | 188.20 | 197.34 | 188.20 | 194.99 | +10.853% | 33 | 1,340 | -56.198% |
| 2026-05-21 | 168.65 | 183.80 | 160.80 | 175.90 | +2.715% | 116 | 1,297 | -51.444% |
| 2026-05-20 | 171.12 | 171.25 | 171.12 | 171.25 | +12.001% | 29 | 1,299 | -50.126% |
| 2026-05-19 | 155.50 | 155.50 | 152.90 | 152.90 | -30.319% | 110 | 1,196 | -44.140% |
| 2026-05-14 | 219.43 | 219.43 | 219.43 | 219.43 | +11.374% | 21 | 1,191 | -61.076% |
| 2026-05-13 | 185.11 | 197.02 | 185.11 | 197.02 | +7.450% | 7 | 1,197 | -56.649% |
| 2026-05-11 | 181.52 | 184.02 | 181.52 | 183.36 | +8.555% | 306 | 1,218 | -53.420% |
| 2026-05-08 | 166.00 | 169.48 | 166.00 | 168.91 | +37.796% | 126 | 1,248 | -49.435% |
| 2026-05-05 | 123.22 | 123.22 | 122.32 | 122.58 | +6.194% | 357 | 158 | -30.323% |
| 2026-05-01 | 118.40 | 118.40 | 115.43 | 115.43 | +28.943% | 5 | 155 | -26.007% |
| 2026-04-28 | 89.76 | 89.76 | 89.52 | 89.52 | -1.971% | 2 | 153 | -4.591% |
| 2026-04-24 | 91.46 | 91.46 | 91.32 | 91.32 | +19.310% | 2 | 153 | -6.472% |
| 2026-04-16 | 75.78 | 76.54 | 75.78 | 76.54 | +13.967% | 4 | 153 | +11.589% |
| 2026-04-15 | 67.31 | 67.31 | 67.09 | 67.16 | +27.608% | 30 | 153 | +27.174% |
| 2026-04-14 | 52.63 | 52.63 | 52.63 | 52.63 | +36.595% | 2 | 153 | +62.284% |
| 2026-04-10 | 38.58 | 38.58 | 38.53 | 38.53 | +61.416% | 4 | 153 | +121.671% |
| 2026-04-02 | 23.85 | 23.87 | 23.85 | 23.87 | -6.648% | 2 | 152 | +257.813% |
| 2026-03-31 | 25.56 | 25.57 | 25.52 | 25.57 | +11.562% | 4 | 152 | +234.024% |
| 2026-03-27 | 22.57 | 22.92 | 22.46 | 22.92 | -10.118% | 6 | 152 | +272.644% |
| 2026-03-26 | 29.00 | 29.00 | 25.50 | 25.50 | -22.090% | 150 | 152 | +234.941% |
| 2026-03-24 | 32.73 | 32.73 | 32.73 | 32.73 | -9.461% | 2 | 4 | +160.953% |
| 2026-03-23 | 36.23 | 36.23 | 36.11 | 36.15 | -0.877% | 4 | 5 | +136.266% |
| 2026-03-19 | 36.13 | 36.47 | 36.07 | 36.47 | -15.987% | 3 | 4 | +134.192% |
| 2026-03-17 | 43.41 | 43.41 | 43.41 | 43.41 | -12.796% | 1 | 5 | +96.752% |
| 2026-03-11 | 51.80 | 51.80 | 49.78 | 49.78 | -6.534% | 3 | 5 | +71.575% |
| 2026-03-10 | 53.21 | 53.26 | 53.21 | 53.26 | -4.432% | 2 | 4 | +60.364% |
| 2026-03-03 | 52.37 | 55.73 | 52.37 | 55.73 | -16.509% | 5 | 3 | +53.257% |
| 2026-02-13 | 66.75 | 66.75 | 66.75 | 66.75 | -14.729% | 1 | 1 | +27.955% |
| 2026-02-06 | 78.25 | 78.28 | 78.25 | 78.28 | +7.189% | 2 | 1 | +9.108% |
| 2026-02-04 | 74.17 | 74.17 | 73.03 | 73.03 | -22.309% | 2 | 1 | +16.952% |
| 2026-01-27 | 94.00 | 94.00 | 94.00 | 94.00 | +46.875% | 1 | 1 | -9.138% |
| 2026-01-20 | 64.00 | 64.00 | 64.00 | 64.00 | 0.000% | 1 | 1 | +33.453% |