SPX270219C08250000
SPX Feb 19 2027 8250.00 Call
optionOPRA
EODOct 27, 2026
71.37USD+16.219%(+9.96)200Vol2,079OI
SPX270219C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 73.52 | 73.52 | 71.37 | 71.37 | +16.219% | 200 | 1,934 | 0.000% |
| 2026-10-26 | 61.30 | 61.41 | 60.54 | 61.41 | +13.638% | 22 | 1,914 | +16.219% |
| 2026-10-23 | 55.75 | 55.75 | 54.04 | 54.04 | -11.699% | 7 | 1,898 | +32.069% |
| 2026-10-22 | 65.13 | 65.13 | 60.40 | 61.20 | -28.945% | 33 | 1,894 | +16.618% |
| 2026-10-21 | 73.23 | 86.13 | 73.21 | 86.13 | +24.700% | 125 | 1,843 | -17.137% |
| 2026-10-20 | 72.75 | 72.75 | 69.07 | 69.07 | -0.159% | 296 | 1,707 | +3.330% |
| 2026-10-19 | 70.65 | 70.65 | 69.18 | 69.18 | +11.851% | 67 | 1,727 | +3.166% |
| 2026-10-16 | 77.36 | 77.54 | 61.85 | 61.85 | -21.639% | 36 | 1,720 | +15.392% |
| 2026-10-15 | 73.02 | 78.93 | 72.83 | 78.93 | -22.995% | 66 | 1,723 | -9.578% |
| 2026-10-12 | 103.00 | 103.50 | 102.50 | 102.50 | -6.733% | 613 | 1,272 | -30.371% |
| 2026-10-09 | 101.30 | 109.90 | 101.30 | 109.90 | -0.606% | 20 | 1,272 | -35.059% |
| 2026-10-07 | 110.57 | 110.57 | 110.57 | 110.57 | -9.967% | 1 | 1,271 | -35.453% |
| 2026-10-06 | 122.81 | 122.81 | 122.81 | 122.81 | +13.064% | 2 | 1,271 | -41.886% |
| 2026-10-05 | 98.25 | 108.62 | 98.25 | 108.62 | +5.878% | 12 | 1,279 | -34.294% |
| 2026-10-02 | 102.59 | 102.59 | 102.59 | 102.59 | +26.639% | 4 | 1,279 | -30.432% |
| 2026-10-01 | 81.01 | 81.01 | 81.01 | 81.01 | -13.377% | 302 | 1,163 | -11.900% |
| 2026-09-30 | 93.52 | 93.52 | 93.52 | 93.52 | +8.066% | 34 | 1,163 | -23.685% |
| 2026-09-28 | 94.36 | 94.36 | 86.54 | 86.54 | -14.495% | 4 | 1,161 | -17.529% |
| 2026-09-25 | 101.21 | 101.21 | 101.21 | 101.21 | +14.091% | 2 | 1,161 | -29.483% |
| 2026-09-24 | 91.91 | 91.91 | 88.71 | 88.71 | -26.958% | 10 | 1,151 | -19.547% |
| 2026-09-22 | 117.52 | 121.82 | 117.52 | 121.45 | -3.779% | 660 | 1,312 | -41.235% |
| 2026-09-21 | 97.94 | 126.35 | 97.94 | 126.22 | +56.776% | 86 | 1,357 | -43.456% |
| 2026-09-18 | 80.51 | 80.51 | 80.51 | 80.51 | -4.041% | 8 | 1,366 | -11.353% |
| 2026-09-17 | 82.20 | 83.90 | 78.85 | 83.90 | +5.787% | 284 | 1,411 | -14.934% |
| 2026-09-16 | 78.80 | 79.31 | 78.80 | 79.31 | +6.599% | 18 | 1,412 | -10.011% |
| 2026-09-15 | 75.09 | 75.09 | 74.40 | 74.40 | -15.989% | 4 | 1,415 | -4.073% |
| 2026-09-14 | 79.96 | 88.56 | 79.96 | 88.56 | -7.072% | 9 | 1,448 | -19.411% |
| 2026-09-11 | 100.50 | 100.50 | 95.30 | 95.30 | -2.506% | 5 | 1,448 | -25.110% |
| 2026-09-09 | 95.40 | 97.75 | 95.40 | 97.75 | -11.177% | 3 | 1,455 | -26.987% |
| 2026-09-08 | 107.83 | 110.05 | 107.83 | 110.05 | -7.162% | 4 | 1,458 | -35.148% |
| 2026-09-04 | 113.40 | 118.54 | 113.40 | 118.54 | -10.129% | 9 | 1,462 | -39.792% |
| 2026-09-03 | 115.40 | 131.90 | 115.40 | 131.90 | +25.619% | 105 | 1,366 | -45.891% |
| 2026-09-02 | 105.00 | 105.00 | 105.00 | 105.00 | +8.594% | 1 | 1,366 | -32.029% |
| 2026-09-01 | 101.30 | 101.30 | 96.69 | 96.69 | -32.994% | 658 | 965 | -26.187% |
| 2026-08-28 | 144.30 | 144.30 | 144.30 | 144.30 | +2.712% | 3 | 965 | -50.541% |
| 2026-08-27 | 140.33 | 140.49 | 140.33 | 140.49 | +11.147% | 2 | 965 | -49.199% |
| 2026-08-26 | 128.90 | 128.90 | 126.00 | 126.40 | +0.357% | 3 | 963 | -43.536% |
| 2026-08-25 | 128.18 | 128.18 | 125.95 | 125.95 | +1.450% | 7 | 960 | -43.335% |
| 2026-08-24 | 124.06 | 124.15 | 124.05 | 124.15 | -4.146% | 4 | 960 | -42.513% |
| 2026-08-21 | 129.61 | 129.61 | 129.52 | 129.52 | +1.632% | 10 | 960 | -44.897% |
| 2026-08-20 | 132.96 | 132.96 | 126.30 | 127.44 | -17.134% | 32 | 942 | -43.997% |
| 2026-08-19 | 157.10 | 161.70 | 153.79 | 153.79 | +2.575% | 11 | 946 | -53.593% |
| 2026-08-18 | 152.51 | 152.51 | 147.60 | 149.93 | -13.823% | 33 | 918 | -52.398% |
| 2026-08-17 | 182.88 | 183.39 | 173.98 | 173.98 | -7.012% | 335 | 739 | -58.978% |
| 2026-08-14 | 194.00 | 194.30 | 187.10 | 187.10 | -5.223% | 23 | 727 | -61.855% |
| 2026-08-13 | 203.49 | 203.59 | 197.41 | 197.41 | +12.267% | 9 | 735 | -63.847% |
| 2026-08-12 | 176.61 | 176.61 | 175.40 | 175.84 | +3.253% | 5 | 734 | -59.412% |
| 2026-08-11 | 185.91 | 185.91 | 169.70 | 170.30 | -8.357% | 30 | 727 | -58.092% |
| 2026-08-10 | 185.83 | 185.83 | 185.83 | 185.83 | +3.199% | 1 | 728 | -61.594% |
| 2026-08-07 | 175.45 | 180.07 | 175.45 | 180.07 | -1.060% | 7 | 733 | -60.365% |
| 2026-08-05 | 211.85 | 211.85 | 181.70 | 182.00 | -5.005% | 389 | 520 | -60.786% |
| 2026-08-04 | 152.07 | 191.82 | 152.07 | 191.59 | +60.757% | 4 | 522 | -62.749% |
| 2026-08-03 | 119.18 | 119.18 | 119.18 | 119.18 | +32.614% | 1 | 482 | -40.116% |
| 2026-07-31 | 86.80 | 89.87 | 86.80 | 89.87 | +13.544% | 6 | 479 | -20.585% |
| 2026-07-27 | 81.38 | 81.38 | 79.15 | 79.15 | -14.516% | 2 | 479 | -9.829% |
| 2026-07-24 | 92.59 | 92.59 | 92.59 | 92.59 | +7.338% | 3 | 479 | -22.918% |
| 2026-07-23 | 86.20 | 86.26 | 86.20 | 86.26 | -22.996% | 2 | 479 | -17.262% |
| 2026-07-22 | 112.02 | 112.02 | 112.02 | 112.02 | +0.529% | 1 | 479 | -36.288% |
| 2026-07-21 | 111.43 | 111.43 | 111.43 | 111.43 | -3.306% | 1 | 478 | -35.951% |
| 2026-07-17 | 115.24 | 115.24 | 115.24 | 115.24 | -18.171% | 1 | 478 | -38.068% |
| 2026-07-16 | 140.83 | 140.83 | 140.83 | 140.83 | +4.473% | 2 | 478 | -49.322% |
| 2026-07-15 | 134.80 | 134.80 | 134.80 | 134.80 | +1.369% | 2 | 476 | -47.055% |
| 2026-07-14 | 132.98 | 132.98 | 132.98 | 132.98 | -11.928% | 1 | 475 | -46.330% |
| 2026-07-10 | 150.99 | 150.99 | 150.99 | 150.99 | +30.965% | 2 | 475 | -52.732% |
| 2026-06-25 | 114.84 | 115.29 | 114.84 | 115.29 | -30.485% | 2 | 474 | -38.095% |
| 2026-06-16 | 165.85 | 165.85 | 165.85 | 165.85 | -9.928% | 8 | 504 | -56.967% |
| 2026-06-15 | 184.13 | 184.13 | 184.13 | 184.13 | +46.216% | 8 | 496 | -61.239% |
| 2026-06-09 | 125.04 | 125.93 | 125.04 | 125.93 | -38.711% | 4 | 498 | -43.326% |
| 2026-06-04 | 205.47 | 205.47 | 205.47 | 205.47 | -6.583% | 3 | 495 | -65.265% |
| 2026-06-02 | 217.97 | 219.95 | 217.97 | 219.95 | +7.256% | 9 | 498 | -67.552% |
| 2026-05-29 | 205.07 | 205.07 | 205.07 | 205.07 | -0.350% | 6 | 498 | -65.197% |
| 2026-05-28 | 184.80 | 205.79 | 184.00 | 205.79 | +11.178% | 16 | 494 | -65.319% |
| 2026-05-27 | 185.10 | 185.10 | 185.10 | 185.10 | -0.162% | 2 | 492 | -61.442% |
| 2026-05-26 | 190.90 | 198.90 | 185.40 | 185.40 | +2.431% | 26 | 468 | -61.505% |
| 2026-05-22 | 181.00 | 181.00 | 175.70 | 181.00 | +30.310% | 21 | 454 | -60.569% |
| 2026-05-19 | 138.90 | 138.90 | 138.90 | 138.90 | -7.320% | 7 | 454 | -48.618% |
| 2026-05-18 | 162.29 | 162.29 | 149.87 | 149.87 | -10.919% | 4 | 453 | -52.379% |
| 2026-05-15 | 168.54 | 168.54 | 168.24 | 168.24 | -19.798% | 6 | 453 | -57.578% |
| 2026-05-14 | 210.44 | 210.44 | 209.46 | 209.77 | +16.461% | 221 | 478 | -65.977% |
| 2026-05-13 | 180.12 | 180.12 | 180.12 | 180.12 | +5.947% | 6 | 472 | -60.376% |
| 2026-05-11 | 160.70 | 170.01 | 160.70 | 170.01 | +28.039% | 8 | 472 | -58.020% |
| 2026-05-06 | 132.72 | 133.50 | 131.76 | 132.78 | +27.318% | 220 | 350 | -46.249% |
| 2026-05-01 | 104.29 | 104.29 | 104.29 | 104.29 | +21.267% | 1 | 349 | -31.566% |
| 2026-04-30 | 86.00 | 86.00 | 86.00 | 86.00 | +5.353% | 5 | 349 | -17.012% |
| 2026-04-21 | 81.53 | 81.63 | 81.53 | 81.63 | +37.170% | 2 | 345 | -12.569% |
| 2026-04-15 | 59.52 | 59.52 | 59.51 | 59.51 | +27.594% | 2 | 345 | +19.929% |
| 2026-04-14 | 46.40 | 46.66 | 46.38 | 46.64 | +34.720% | 73 | 345 | +53.023% |
| 2026-04-13 | 34.62 | 34.62 | 34.62 | 34.62 | +7.149% | 1 | 325 | +106.153% |
| 2026-04-09 | 33.23 | 33.23 | 32.31 | 32.31 | +6.563% | 6 | 326 | +120.891% |
| 2026-04-08 | 30.15 | 30.32 | 30.15 | 30.32 | +67.699% | 2 | 326 | +135.389% |
| 2026-03-27 | 18.08 | 18.08 | 18.08 | 18.08 | -20.352% | 1 | 325 | +294.746% |
| 2026-03-26 | 25.70 | 25.70 | 22.70 | 22.70 | -24.585% | 71 | 325 | +214.405% |
| 2026-03-19 | 32.24 | 32.24 | 30.10 | 30.10 | -12.475% | 4 | 258 | +137.110% |
| 2026-03-18 | 34.40 | 34.40 | 34.39 | 34.39 | -12.937% | 4 | 256 | +107.531% |
| 2026-03-17 | 39.50 | 39.50 | 39.50 | 39.50 | -11.594% | 50 | 254 | +80.684% |
| 2026-03-03 | 44.86 | 44.86 | 44.68 | 44.68 | -27.632% | 2 | 204 | +59.736% |
| 2026-02-06 | 61.74 | 61.74 | 61.74 | 61.74 | -4.412% | 102 | 204 | +15.598% |
| 2026-02-05 | 64.05 | 64.65 | 63.98 | 64.59 | 0.000% | 102 | 102 | +10.497% |