Dark

SPX20270219C8200
SPX Feb 19 2027 8200.00 Call (SPX270219C08200000)
option OPRA

EOD

Sep 10, 2026

98.60-10.850%(-12.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	101.6800	101.6800	98.1500	98.6000	-10.850%	9	2,339	0.000%
2026-09-09	111.0000	111.3300	110.6000	110.6000	-11.894%	26	2,341	-10.850%
2026-09-08	123.7400	125.8100	123.7400	125.5300	-6.405%	6	2,322	-21.453%
2026-09-04	130.9300	134.1500	130.2800	134.1200	-10.288%	8	2,329	-26.484%
2026-09-03	148.5000	152.0000	148.3000	149.5000	+25.525%	56	2,329	-34.047%
2026-09-02	121.3200	121.3200	118.3400	119.1000	+5.679%	11	2,288	-17.212%
2026-09-01	119.2200	120.0200	112.7000	112.7000	-11.532%	78	2,286	-12.511%
2026-08-31	128.3800	128.3800	127.3900	127.3900	-13.169%	12	2,215	-22.600%
2026-08-28	172.3500	174.6900	146.7100	146.7100	-6.351%	16	2,215	-32.793%
2026-08-27	154.5200	156.6600	154.5200	156.6600	+17.076%	4	2,209	-37.061%
2026-08-24	136.0600	136.0600	133.8100	133.8100	-9.819%	341	2,210	-26.313%
2026-08-21	146.7300	150.9800	146.7300	148.3800	+6.175%	109	2,009	-33.549%
2026-08-20	157.4800	158.5200	139.7500	139.7500	-18.485%	84	2,007	-29.445%
2026-08-19	169.8700	176.7200	169.8700	171.4400	+3.333%	50	2,031	-42.487%
2026-08-18	169.7000	170.4600	165.4000	165.9100	-13.544%	42	2,055	-40.570%
2026-08-17	204.0200	204.0200	191.7000	191.9000	-7.205%	83	2,041	-48.619%
2026-08-14	213.8000	213.8000	206.8000	206.8000	-5.700%	102	2,010	-52.321%
2026-08-13	213.7000	219.3000	213.4000	219.3000	+12.456%	208	2,010	-55.039%
2026-08-12	195.0000	195.0100	194.7000	195.0100	+3.289%	24	1,856	-49.438%
2026-08-11	205.0000	206.4200	186.5000	188.8000	-6.461%	90	1,833	-47.775%
2026-08-10	205.9500	211.5100	198.8000	201.8400	-0.410%	144	1,788	-51.149%
2026-08-07	201.8200	206.2000	194.4900	202.6700	+8.206%	332	1,853	-51.349%
2026-08-06	195.1000	195.1000	187.0000	187.3000	-8.491%	21	1,734	-47.357%
2026-08-05	236.6000	236.6000	196.7000	204.6800	-3.220%	82	1,727	-51.827%
2026-08-04	207.8300	213.5800	207.8300	211.4900	+44.707%	9	1,728	-53.378%
2026-08-03	116.7000	146.1500	116.7000	146.1500	+47.477%	334	1,729	-32.535%
2026-07-31	98.8000	99.1000	98.6000	99.1000	+25.126%	8	1,560	-0.505%
2026-07-29	79.2000	79.2000	79.2000	79.2000	-18.769%	10	1,553	+24.495%
2026-07-28	99.4100	99.4100	97.5000	97.5000	-10.196%	28	1,543	+1.128%
2026-07-24	108.5700	108.5700	108.5700	108.5700	+4.575%	1	1,543	-9.183%
2026-07-23	107.3800	107.3800	103.6500	103.8200	-19.507%	18	1,542	-5.028%
2026-07-21	130.1000	131.4000	128.9800	128.9800	+5.333%	10	1,550	-23.554%
2026-07-20	122.4500	122.4500	122.4500	122.4500	-4.358%	1	1,550	-19.477%
2026-07-17	126.9400	128.0300	126.9400	128.0300	-6.582%	21	1,549	-22.987%
2026-07-16	154.0900	154.0900	137.0500	137.0500	-11.524%	68	1,568	-28.055%
2026-07-15	154.9000	154.9000	154.9000	154.9000	+1.674%	8	1,623	-36.346%
2026-07-14	150.5800	152.3500	150.5800	152.3500	+3.421%	5	1,615	-35.281%
2026-07-13	153.2100	153.2100	147.3100	147.3100	-8.871%	17	1,615	-33.066%
2026-07-10	157.3000	161.6500	157.0000	161.6500	+3.390%	47	1,618	-39.004%
2026-07-09	143.4600	156.3500	143.4600	156.3500	+16.349%	21	1,639	-36.936%
2026-07-08	127.3000	135.0800	126.8000	134.3800	-9.812%	128	1,660	-26.626%
2026-07-07	149.0000	149.0000	149.0000	149.0000	+10.150%	4	1,671	-33.826%
2026-07-02	153.9800	153.9800	134.5900	135.2700	-12.616%	85	1,628	-27.109%
2026-07-01	154.0000	154.8000	154.0000	154.8000	+1.889%	202	1,628	-36.305%
2026-06-30	148.4200	151.9300	148.0800	151.9300	-6.700%	85	1,581	-35.102%
2026-06-22	178.8000	178.8000	162.8400	162.8400	-4.961%	129	1,581	-39.450%
2026-06-18	172.7000	174.5000	168.7800	171.3400	+1.988%	54	1,617	-42.454%
2026-06-17	180.0000	180.6000	168.0000	168.0000	-9.140%	36	1,617	-41.310%
2026-06-16	193.0000	193.5000	184.9000	184.9000	-10.698%	12	1,617	-46.674%
2026-06-15	197.1400	207.0500	197.1400	207.0500	+27.627%	8	1,602	-52.379%
2026-06-12	162.2300	162.2300	162.2300	162.2300	+8.153%	2	1,602	-39.222%
2026-06-11	130.0000	150.0000	127.9000	150.0000	+15.092%	54	1,602	-34.267%
2026-06-10	130.3300	130.3300	130.3300	130.3300	+3.085%	2	1,595	-24.346%
2026-06-09	176.3700	176.8200	126.4300	126.4300	-22.197%	110	1,593	-22.012%
2026-06-08	162.5000	162.5000	162.5000	162.5000	-14.850%	1	1,553	-39.323%
2026-06-05	190.8400	190.8400	190.8400	190.8400	-12.619%	2	1,513	-48.334%
2026-06-04	218.4000	218.4000	218.4000	218.4000	-1.975%	10	1,511	-54.853%
2026-06-03	223.1000	223.1000	222.8000	222.8000	-1.241%	3	1,511	-55.745%
2026-06-01	221.6100	225.6000	221.3000	225.6000	-0.661%	12	1,507	-56.294%
2026-05-29	234.4000	234.4000	221.1000	227.1000	+2.353%	46	1,507	-56.583%
2026-05-28	207.6100	221.8800	207.6100	221.8800	+7.479%	215	1,512	-55.562%
2026-05-26	204.7000	206.4400	204.0000	206.4400	+5.872%	23	1,365	-52.238%
2026-05-22	188.2000	197.3400	188.2000	194.9900	+10.853%	33	1,365	-49.433%
2026-05-21	168.6500	183.8000	160.8000	175.9000	+2.715%	116	1,340	-43.945%
2026-05-20	171.1200	171.2500	171.1200	171.2500	+12.001%	29	1,340	-42.423%
2026-05-19	155.5000	155.5000	152.9000	152.9000	-30.319%	110	1,196	-35.513%
2026-05-14	219.4300	219.4300	219.4300	219.4300	+11.374%	21	1,196	-55.065%
2026-05-13	185.1100	197.0200	185.1100	197.0200	+7.450%	7	1,191	-49.954%
2026-05-11	181.5200	184.0200	181.5200	183.3600	+8.555%	306	1,191	-46.226%
2026-05-08	166.0000	169.4800	166.0000	168.9100	+37.796%	126	1,218	-41.626%
2026-05-05	123.2200	123.2200	122.3200	122.5800	+6.194%	357	482	-19.563%
2026-05-01	118.4000	118.4000	115.4300	115.4300	+28.943%	5	155	-14.580%
2026-04-28	89.7600	89.7600	89.5200	89.5200	-1.971%	2	153	+10.143%
2026-04-24	91.4600	91.4600	91.3200	91.3200	+19.310%	2	153	+7.972%
2026-04-16	75.7800	76.5400	75.7800	76.5400	+13.967%	4	153	+28.822%
2026-04-15	67.3100	67.3100	67.0900	67.1600	+27.608%	30	153	+46.814%
2026-04-14	52.6300	52.6300	52.6300	52.6300	+36.595%	2	153	+87.346%
2026-04-10	38.5800	38.5800	38.5300	38.5300	+61.416%	4	153	+155.904%
2026-04-02	23.8500	23.8700	23.8500	23.8700	-6.648%	2	152	+313.071%
2026-03-31	25.5600	25.5700	25.5200	25.5700	+11.562%	4	152	+285.608%
2026-03-27	22.5700	22.9200	22.4600	22.9200	-10.118%	6	152	+330.192%
2026-03-26	29.0000	29.0000	25.5000	25.5000	-22.090%	150	152	+286.667%
2026-03-24	32.7300	32.7300	32.7300	32.7300	-9.461%	2	4	+201.253%
2026-03-23	36.2300	36.2300	36.1100	36.1500	-0.877%	4	5	+172.752%
2026-03-19	36.1300	36.4700	36.0700	36.4700	-15.987%	3	4	+170.359%
2026-03-17	43.4100	43.4100	43.4100	43.4100	-12.796%	1	5	+127.137%
2026-03-11	51.8000	51.8000	49.7800	49.7800	-6.534%	3	5	+98.072%
2026-03-10	53.2100	53.2600	53.2100	53.2600	-4.432%	2	4	+85.130%
2026-03-03	52.3700	55.7300	52.3700	55.7300	-16.509%	5	3	+76.924%
2026-02-13	66.7500	66.7500	66.7500	66.7500	-14.729%	1	1	+47.715%
2026-02-06	78.2500	78.2800	78.2500	78.2800	+7.189%	2	1	+25.958%
2026-02-04	74.1700	74.1700	73.0300	73.0300	-22.309%	2	1	+35.013%
2026-01-27	94.0000	94.0000	94.0000	94.0000	+46.875%	1	1	+4.894%
2026-01-20	64.0000	64.0000	64.0000	64.0000	0.000%	1	1	+54.063%

.dark-mode .rQ6zg0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rQ6zg0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C8200SPX Feb 19 2027 8200.00 Call (SPX270219C08200000)option OPRA

SPX20270219C8200
SPX Feb 19 2027 8200.00 Call (SPX270219C08200000)
option OPRA