SPX270219C08275000
SPX Feb 19 2027 8275.00 Call
optionOPRA
EODOct 28, 2026
67.40USD+18.246%(+10.40)9Vol304OI
SPX270219C08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 66.55 | 67.40 | 66.55 | 67.40 | +18.246% | 9 | 306 | 0.000% |
| 2026-10-26 | 57.52 | 57.52 | 57.00 | 57.00 | +16.090% | 3 | 306 | +18.246% |
| 2026-10-23 | 49.10 | 49.10 | 49.10 | 49.10 | -12.290% | 1 | 305 | +37.271% |
| 2026-10-22 | 54.75 | 55.98 | 54.75 | 55.98 | -29.478% | 9 | 312 | +20.400% |
| 2026-10-21 | 77.30 | 79.38 | 77.30 | 79.38 | +40.247% | 13 | 302 | -15.092% |
| 2026-10-16 | 70.06 | 70.15 | 55.41 | 56.60 | -25.585% | 40 | 287 | +19.081% |
| 2026-10-15 | 72.20 | 76.06 | 70.03 | 76.06 | +12.548% | 45 | 272 | -11.386% |
| 2026-10-14 | 70.90 | 70.90 | 67.58 | 67.58 | -29.494% | 20 | 253 | -0.266% |
| 2026-10-13 | 95.85 | 95.85 | 95.85 | 95.85 | +0.651% | 1 | 252 | -29.682% |
| 2026-10-12 | 95.20 | 95.70 | 95.10 | 95.23 | -7.364% | 28 | 244 | -29.224% |
| 2026-10-09 | 96.03 | 102.80 | 95.04 | 102.80 | +14.477% | 20 | 234 | -34.436% |
| 2026-10-08 | 95.86 | 99.06 | 89.80 | 89.80 | -9.894% | 27 | 240 | -24.944% |
| 2026-10-07 | 96.67 | 99.66 | 96.42 | 99.66 | -10.458% | 16 | 238 | -32.370% |
| 2026-10-06 | 119.50 | 119.50 | 111.30 | 111.30 | +12.789% | 40 | 225 | -39.443% |
| 2026-10-05 | 95.52 | 98.68 | 95.52 | 98.68 | +8.643% | 6 | 227 | -31.698% |
| 2026-10-02 | 90.83 | 90.83 | 90.83 | 90.83 | +4.751% | 12 | 239 | -25.795% |
| 2026-09-30 | 86.71 | 86.71 | 86.71 | 86.71 | +18.667% | 4 | 235 | -22.270% |
| 2026-09-29 | 72.89 | 73.07 | 72.89 | 73.07 | -25.156% | 47 | 214 | -7.760% |
| 2026-09-25 | 97.63 | 97.63 | 97.63 | 97.63 | -14.555% | 4 | 218 | -30.964% |
| 2026-09-22 | 113.61 | 114.26 | 110.80 | 114.26 | -1.923% | 22 | 235 | -41.012% |
| 2026-09-21 | 116.20 | 116.50 | 116.20 | 116.50 | +60.978% | 8 | 237 | -42.146% |
| 2026-09-18 | 72.37 | 72.37 | 72.37 | 72.37 | -4.399% | 1 | 237 | -6.867% |
| 2026-09-17 | 75.70 | 75.70 | 75.70 | 75.70 | -5.078% | 8 | 237 | -10.964% |
| 2026-09-14 | 80.10 | 80.10 | 79.70 | 79.75 | -9.887% | 27 | 239 | -15.486% |
| 2026-09-11 | 93.39 | 93.39 | 88.50 | 88.50 | -20.105% | 80 | 317 | -23.842% |
| 2026-09-04 | 112.74 | 112.74 | 110.77 | 110.77 | -12.087% | 9 | 320 | -39.153% |
| 2026-09-03 | 123.49 | 126.00 | 123.49 | 126.00 | +42.421% | 9 | 320 | -46.508% |
| 2026-09-01 | 88.47 | 88.47 | 88.47 | 88.47 | -18.760% | 18 | 320 | -23.816% |
| 2026-08-31 | 106.20 | 108.90 | 106.20 | 108.90 | -21.649% | 10 | 320 | -38.108% |
| 2026-08-27 | 138.99 | 138.99 | 138.99 | 138.99 | +15.632% | 8 | 328 | -51.507% |
| 2026-08-25 | 120.20 | 120.20 | 120.20 | 120.20 | +3.087% | 1 | 327 | -43.927% |
| 2026-08-20 | 116.60 | 116.60 | 116.60 | 116.60 | -18.307% | 4 | 325 | -42.196% |
| 2026-08-19 | 147.08 | 152.62 | 142.00 | 142.73 | +2.279% | 65 | 292 | -52.778% |
| 2026-08-18 | 139.55 | 139.55 | 139.55 | 139.55 | -18.582% | 4 | 288 | -51.702% |
| 2026-08-17 | 173.46 | 173.46 | 171.40 | 171.40 | -4.133% | 4 | 289 | -60.677% |
| 2026-08-13 | 178.79 | 178.79 | 178.79 | 178.79 | +7.349% | 1 | 289 | -62.302% |
| 2026-08-12 | 166.47 | 166.55 | 166.47 | 166.55 | +3.191% | 11 | 278 | -59.532% |
| 2026-08-11 | 178.43 | 178.43 | 161.40 | 161.40 | -9.193% | 5 | 274 | -58.240% |
| 2026-08-10 | 177.74 | 177.74 | 177.74 | 177.74 | +3.085% | 1 | 274 | -62.079% |
| 2026-08-07 | 172.42 | 172.42 | 172.42 | 172.42 | +8.686% | 1 | 274 | -60.909% |
| 2026-08-06 | 158.64 | 158.64 | 158.64 | 158.64 | -8.843% | 2 | 274 | -57.514% |
| 2026-08-05 | 202.40 | 202.40 | 174.03 | 174.03 | -5.212% | 25 | 262 | -61.271% |
| 2026-08-04 | 182.13 | 183.60 | 182.13 | 183.60 | +105.140% | 7 | 268 | -63.290% |
| 2026-07-31 | 81.10 | 89.50 | 81.10 | 89.50 | +13.048% | 40 | 269 | -24.693% |
| 2026-07-28 | 82.00 | 82.00 | 79.17 | 79.17 | -9.313% | 6 | 274 | -14.867% |
| 2026-07-24 | 87.30 | 87.30 | 87.30 | 87.30 | +1.630% | 1 | 274 | -22.795% |
| 2026-07-23 | 85.90 | 85.90 | 85.90 | 85.90 | -19.629% | 1 | 275 | -21.537% |
| 2026-07-22 | 106.88 | 106.88 | 106.88 | 106.88 | -0.982% | 1 | 274 | -36.939% |
| 2026-07-21 | 107.94 | 107.94 | 107.94 | 107.94 | +2.139% | 1 | 273 | -37.558% |
| 2026-07-20 | 105.68 | 105.68 | 105.68 | 105.68 | -10.773% | 4 | 273 | -36.223% |
| 2026-07-16 | 118.44 | 118.44 | 118.44 | 118.44 | -7.721% | 26 | 247 | -43.094% |
| 2026-07-14 | 125.14 | 128.35 | 125.14 | 128.35 | -3.315% | 9 | 243 | -47.487% |
| 2026-07-13 | 132.75 | 132.75 | 132.75 | 132.75 | -0.807% | 30 | 213 | -49.228% |
| 2026-07-10 | 133.83 | 133.83 | 133.83 | 133.83 | +0.776% | 5 | 209 | -49.638% |
| 2026-07-09 | 130.74 | 132.80 | 130.74 | 132.80 | +0.736% | 2 | 209 | -49.247% |
| 2026-07-01 | 131.83 | 131.83 | 131.83 | 131.83 | -10.769% | 9 | 200 | -48.874% |
| 2026-06-18 | 147.74 | 147.74 | 147.74 | 147.74 | -17.625% | 1 | 200 | -54.379% |
| 2026-06-15 | 175.85 | 179.35 | 175.85 | 179.35 | +49.820% | 2 | 198 | -62.420% |
| 2026-06-09 | 103.73 | 120.31 | 103.73 | 119.71 | -41.319% | 146 | 94 | -43.697% |
| 2026-06-04 | 204.00 | 204.00 | 204.00 | 204.00 | +4.481% | 1 | 93 | -66.961% |
| 2026-06-03 | 195.10 | 195.25 | 195.10 | 195.25 | -3.342% | 3 | 90 | -65.480% |
| 2026-06-02 | 202.00 | 202.00 | 202.00 | 202.00 | -0.888% | 5 | 86 | -66.634% |
| 2026-05-29 | 203.81 | 203.81 | 203.81 | 203.81 | +10.043% | 4 | 86 | -66.930% |
| 2026-05-26 | 185.21 | 185.21 | 185.21 | 185.21 | +12.576% | 1 | 85 | -63.609% |
| 2026-05-22 | 164.62 | 164.62 | 164.52 | 164.52 | +20.616% | 6 | 79 | -59.032% |
| 2026-05-18 | 136.21 | 136.76 | 136.21 | 136.40 | -32.361% | 56 | 56 | -50.587% |
| 2026-05-14 | 196.47 | 202.04 | 196.47 | 201.66 | +40.598% | 49 | 47 | -66.577% |
| 2026-05-12 | 142.81 | 143.43 | 142.81 | 143.43 | -8.305% | 40 | 7 | -53.008% |
| 2026-05-11 | 156.42 | 156.42 | 156.42 | 156.42 | +8.324% | 4 | 3 | -56.911% |
| 2026-05-08 | 144.10 | 144.40 | 144.10 | 144.40 | 0.000% | 3 | 0 | -53.324% |