SPX270219C08225000
SPX Feb 19 2027 8225.00 Call
optionOPRA
EODOct 28, 2026
78.40USD+17.718%(+11.80)62Vol395OI
SPX270219C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 75.73 | 78.40 | 75.73 | 78.40 | +17.718% | 62 | 425 | 0.000% |
| 2026-10-26 | 66.60 | 66.60 | 66.60 | 66.60 | +12.786% | 3 | 425 | +17.718% |
| 2026-10-23 | 60.85 | 62.50 | 59.05 | 59.05 | -11.734% | 22 | 427 | +32.769% |
| 2026-10-22 | 72.80 | 72.80 | 66.90 | 66.90 | +1.579% | 2 | 426 | +17.190% |
| 2026-10-16 | 82.95 | 82.95 | 65.86 | 65.86 | -20.411% | 7 | 428 | +19.040% |
| 2026-10-15 | 82.66 | 82.75 | 82.66 | 82.75 | +3.077% | 2 | 428 | -5.257% |
| 2026-10-14 | 88.93 | 89.59 | 80.15 | 80.28 | -28.257% | 9 | 429 | -2.342% |
| 2026-10-13 | 111.90 | 111.90 | 111.90 | 111.90 | +0.902% | 5 | 431 | -29.937% |
| 2026-10-12 | 110.90 | 111.70 | 110.90 | 110.90 | -5.905% | 57 | 374 | -29.306% |
| 2026-10-09 | 111.24 | 119.29 | 110.56 | 117.86 | -1.636% | 9 | 376 | -33.480% |
| 2026-10-07 | 119.82 | 119.82 | 119.82 | 119.82 | -7.339% | 4 | 376 | -34.569% |
| 2026-10-06 | 137.35 | 137.35 | 129.31 | 129.31 | +14.891% | 9 | 378 | -39.371% |
| 2026-10-05 | 108.19 | 112.55 | 108.19 | 112.55 | +13.116% | 11 | 383 | -30.342% |
| 2026-10-02 | 109.10 | 109.27 | 99.50 | 99.50 | +11.672% | 13 | 371 | -21.206% |
| 2026-10-01 | 86.29 | 89.10 | 86.29 | 89.10 | -21.359% | 3 | 371 | -12.009% |
| 2026-09-25 | 106.16 | 113.30 | 106.16 | 113.30 | +11.155% | 2 | 370 | -30.803% |
| 2026-09-24 | 100.60 | 101.93 | 100.60 | 101.93 | -10.352% | 2 | 369 | -23.084% |
| 2026-09-21 | 113.70 | 113.70 | 113.70 | 113.70 | +28.736% | 3 | 369 | -31.047% |
| 2026-09-18 | 87.74 | 88.32 | 87.74 | 88.32 | -0.417% | 6 | 369 | -11.232% |
| 2026-09-17 | 88.69 | 88.69 | 88.69 | 88.69 | +12.138% | 1 | 370 | -11.602% |
| 2026-09-15 | 79.10 | 79.10 | 79.09 | 79.09 | -17.218% | 5 | 375 | -0.872% |
| 2026-09-14 | 86.28 | 95.54 | 86.28 | 95.54 | -10.526% | 10 | 376 | -17.940% |
| 2026-09-11 | 106.45 | 106.78 | 106.43 | 106.78 | +16.065% | 18 | 358 | -26.578% |
| 2026-09-10 | 92.35 | 93.40 | 92.00 | 92.00 | -21.595% | 10 | 354 | -14.783% |
| 2026-09-08 | 121.25 | 121.25 | 117.34 | 117.34 | -5.302% | 19 | 363 | -33.186% |
| 2026-09-04 | 123.43 | 123.91 | 123.43 | 123.91 | +10.634% | 3 | 363 | -36.728% |
| 2026-09-02 | 112.00 | 112.00 | 112.00 | 112.00 | +8.275% | 14 | 363 | -30.000% |
| 2026-09-01 | 107.52 | 107.52 | 103.44 | 103.44 | -16.032% | 4 | 367 | -24.207% |
| 2026-08-31 | 123.19 | 123.19 | 123.19 | 123.19 | -17.851% | 16 | 356 | -36.358% |
| 2026-08-28 | 149.96 | 149.96 | 149.96 | 149.96 | +10.159% | 10 | 346 | -47.719% |
| 2026-08-25 | 136.79 | 136.79 | 136.02 | 136.13 | +1.317% | 8 | 338 | -42.408% |
| 2026-08-24 | 129.87 | 134.36 | 129.87 | 134.36 | -15.550% | 4 | 338 | -41.649% |
| 2026-08-19 | 166.10 | 173.20 | 159.10 | 159.10 | -13.514% | 21 | 323 | -50.723% |
| 2026-08-17 | 192.09 | 192.09 | 183.41 | 183.96 | +1.099% | 225 | 108 | -57.382% |
| 2026-08-11 | 196.10 | 196.60 | 181.96 | 181.96 | -3.822% | 5 | 109 | -56.914% |
| 2026-08-10 | 195.42 | 195.42 | 189.19 | 189.19 | -0.948% | 6 | 112 | -58.560% |
| 2026-08-07 | 190.80 | 195.71 | 190.80 | 191.00 | -0.547% | 19 | 109 | -58.953% |
| 2026-08-05 | 219.78 | 219.78 | 192.05 | 192.05 | -4.780% | 22 | 96 | -59.177% |
| 2026-08-04 | 201.69 | 201.69 | 201.69 | 201.69 | +97.348% | 6 | 92 | -61.128% |
| 2026-07-31 | 92.90 | 102.20 | 92.90 | 102.20 | +14.664% | 10 | 93 | -23.288% |
| 2026-07-30 | 89.13 | 89.13 | 89.13 | 89.13 | -2.707% | 2 | 95 | -12.039% |
| 2026-07-24 | 91.61 | 91.61 | 91.61 | 91.61 | -5.126% | 3 | 98 | -14.420% |
| 2026-07-23 | 93.79 | 97.56 | 93.79 | 96.56 | -23.078% | 7 | 98 | -18.807% |
| 2026-07-22 | 125.53 | 125.53 | 125.53 | 125.53 | +3.556% | 1 | 97 | -37.545% |
| 2026-07-21 | 121.24 | 121.24 | 121.22 | 121.22 | +10.997% | 11 | 86 | -35.324% |
| 2026-07-20 | 115.45 | 115.45 | 109.21 | 109.21 | -30.217% | 4 | 87 | -28.212% |
| 2026-07-10 | 156.50 | 156.50 | 156.50 | 156.50 | +25.895% | 4 | 91 | -49.904% |
| 2026-07-08 | 124.31 | 124.31 | 124.31 | 124.31 | -15.147% | 1 | 90 | -36.932% |
| 2026-06-30 | 145.84 | 146.50 | 145.84 | 146.50 | +17.341% | 10 | 80 | -46.485% |
| 2026-06-24 | 124.85 | 124.85 | 124.85 | 124.85 | -37.428% | 1 | 80 | -37.205% |
| 2026-06-15 | 196.53 | 199.53 | 196.53 | 199.53 | +68.394% | 11 | 75 | -60.708% |
| 2026-06-09 | 118.49 | 118.49 | 118.49 | 118.49 | -34.806% | 1 | 78 | -33.834% |
| 2026-06-05 | 181.75 | 181.75 | 181.75 | 181.75 | -15.181% | 4 | 74 | -56.864% |
| 2026-06-04 | 207.60 | 214.28 | 207.60 | 214.28 | +4.629% | 8 | 72 | -63.412% |
| 2026-06-03 | 204.80 | 204.80 | 204.80 | 204.80 | -5.465% | 2 | 70 | -61.719% |
| 2026-05-29 | 216.64 | 216.64 | 216.64 | 216.64 | +11.959% | 1 | 69 | -63.811% |
| 2026-05-27 | 193.50 | 193.50 | 193.50 | 193.50 | -0.810% | 2 | 67 | -59.483% |
| 2026-05-26 | 205.60 | 206.60 | 193.50 | 195.08 | +6.864% | 25 | 47 | -59.811% |
| 2026-05-22 | 186.60 | 186.60 | 182.55 | 182.55 | +12.964% | 22 | 34 | -57.053% |
| 2026-05-21 | 171.60 | 171.60 | 161.50 | 161.60 | -15.131% | 19 | 20 | -51.485% |
| 2026-05-13 | 171.92 | 190.41 | 171.92 | 190.41 | +10.755% | 10 | 10 | -58.826% |
| 2026-05-11 | 171.92 | 171.92 | 171.92 | 171.92 | +8.467% | 6 | 4 | -54.397% |
| 2026-05-08 | 158.50 | 158.50 | 158.50 | 158.50 | 0.000% | 4 | 0 | -50.536% |