SPX270219C08300000
SPX Feb 19 2027 8300.00 Call
optionOPRA
EODOct 28, 2026
61.10USD-2.083%(-1.30)4Vol4,423OI
SPX270219C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 61.10 | 61.10 | 61.10 | 61.10 | -2.083% | 4 | 4,424 | 0.000% |
| 2026-10-27 | 62.50 | 62.50 | 62.40 | 62.40 | +36.126% | 12 | 4,424 | -2.083% |
| 2026-10-23 | 48.46 | 48.46 | 45.80 | 45.84 | -10.990% | 104 | 4,530 | +33.290% |
| 2026-10-22 | 49.66 | 51.50 | 49.66 | 51.50 | -25.015% | 17 | 4,541 | +18.641% |
| 2026-10-21 | 64.00 | 68.68 | 64.00 | 68.68 | +11.893% | 13 | 4,546 | -11.037% |
| 2026-10-20 | 54.63 | 66.89 | 54.63 | 61.38 | -1.556% | 18 | 4,553 | -0.456% |
| 2026-10-19 | 55.79 | 62.39 | 55.79 | 62.35 | +25.201% | 85 | 4,564 | -2.005% |
| 2026-10-16 | 65.70 | 65.70 | 49.69 | 49.80 | -18.826% | 88 | 4,546 | +22.691% |
| 2026-10-14 | 72.80 | 72.80 | 61.35 | 61.35 | -28.911% | 8 | 4,547 | -0.407% |
| 2026-10-13 | 82.40 | 86.30 | 82.40 | 86.30 | -1.484% | 520 | 4,659 | -29.200% |
| 2026-10-12 | 87.90 | 88.50 | 87.60 | 87.60 | -5.756% | 96 | 4,573 | -30.251% |
| 2026-10-09 | 88.07 | 93.20 | 88.07 | 92.95 | +14.796% | 48 | 4,572 | -34.266% |
| 2026-10-08 | 88.14 | 88.14 | 80.18 | 80.97 | -15.126% | 7 | 4,577 | -24.540% |
| 2026-10-07 | 95.51 | 97.20 | 95.40 | 95.40 | -9.479% | 516 | 4,251 | -35.954% |
| 2026-10-06 | 110.70 | 111.40 | 105.29 | 105.39 | +30.369% | 1,128 | 3,464 | -42.025% |
| 2026-10-02 | 87.60 | 87.60 | 80.84 | 80.84 | +18.586% | 25 | 3,476 | -24.419% |
| 2026-10-01 | 67.43 | 68.17 | 67.37 | 68.17 | -14.014% | 12 | 3,482 | -10.371% |
| 2026-09-30 | 79.28 | 79.28 | 79.28 | 79.28 | +17.278% | 3 | 3,482 | -22.931% |
| 2026-09-29 | 67.48 | 67.60 | 67.48 | 67.60 | -8.426% | 13 | 3,495 | -9.615% |
| 2026-09-28 | 83.76 | 83.80 | 73.82 | 73.82 | -18.431% | 63 | 3,539 | -17.231% |
| 2026-09-25 | 84.65 | 90.50 | 84.65 | 90.50 | +18.347% | 29 | 3,526 | -32.486% |
| 2026-09-24 | 76.45 | 76.47 | 76.45 | 76.47 | -12.815% | 2 | 3,527 | -20.099% |
| 2026-09-23 | 87.71 | 87.71 | 87.71 | 87.71 | -14.421% | 4 | 3,523 | -30.339% |
| 2026-09-22 | 106.16 | 106.95 | 102.49 | 102.49 | -4.678% | 127 | 3,484 | -40.384% |
| 2026-09-21 | 86.91 | 111.80 | 86.91 | 107.52 | +53.600% | 167 | 3,537 | -43.173% |
| 2026-09-18 | 66.97 | 70.00 | 66.97 | 70.00 | -0.709% | 2 | 3,537 | -12.714% |
| 2026-09-17 | 69.37 | 71.50 | 69.00 | 70.50 | +23.771% | 47 | 3,563 | -13.333% |
| 2026-09-16 | 68.20 | 70.40 | 56.52 | 56.96 | -8.864% | 240 | 2,902 | +7.268% |
| 2026-09-15 | 62.80 | 62.80 | 62.50 | 62.50 | -15.312% | 28 | 2,902 | -2.240% |
| 2026-09-14 | 73.80 | 73.80 | 73.80 | 73.80 | -15.270% | 7 | 2,909 | -17.209% |
| 2026-09-11 | 87.10 | 87.10 | 87.10 | 87.10 | +15.902% | 306 | 2,683 | -29.851% |
| 2026-09-10 | 75.15 | 75.15 | 75.15 | 75.15 | -10.536% | 4 | 2,704 | -18.696% |
| 2026-09-09 | 84.50 | 85.80 | 83.40 | 84.00 | -13.034% | 46 | 2,687 | -27.262% |
| 2026-09-08 | 98.79 | 99.52 | 94.99 | 96.59 | -16.394% | 12 | 2,685 | -36.743% |
| 2026-09-03 | 104.70 | 115.53 | 104.70 | 115.53 | +26.056% | 28 | 2,688 | -47.113% |
| 2026-09-02 | 91.30 | 91.65 | 91.30 | 91.65 | +6.323% | 2 | 2,684 | -33.333% |
| 2026-09-01 | 91.04 | 91.04 | 86.20 | 86.20 | -12.184% | 31 | 2,681 | -29.118% |
| 2026-08-31 | 98.33 | 100.55 | 98.16 | 98.16 | -15.510% | 65 | 2,677 | -37.755% |
| 2026-08-28 | 127.86 | 127.86 | 116.18 | 116.18 | -9.071% | 6 | 2,675 | -47.409% |
| 2026-08-27 | 128.70 | 128.70 | 127.77 | 127.77 | +11.492% | 4 | 2,352 | -52.180% |
| 2026-08-26 | 115.10 | 116.20 | 107.70 | 114.60 | +1.569% | 26 | 2,344 | -46.684% |
| 2026-08-25 | 113.05 | 113.05 | 111.83 | 112.83 | +1.575% | 10 | 2,338 | -45.848% |
| 2026-08-24 | 111.25 | 111.25 | 111.08 | 111.08 | -4.881% | 11 | 2,327 | -44.995% |
| 2026-08-21 | 113.10 | 116.78 | 113.10 | 116.78 | -3.726% | 104 | 2,270 | -47.679% |
| 2026-08-20 | 121.30 | 121.30 | 121.30 | 121.30 | -9.207% | 16 | 2,254 | -49.629% |
| 2026-08-19 | 138.35 | 143.22 | 133.60 | 133.60 | +1.558% | 81 | 2,273 | -54.266% |
| 2026-08-18 | 138.75 | 138.75 | 131.55 | 131.55 | -15.320% | 17 | 2,270 | -53.554% |
| 2026-08-17 | 165.00 | 165.00 | 155.35 | 155.35 | -13.747% | 53 | 2,307 | -60.669% |
| 2026-08-13 | 176.95 | 181.84 | 175.44 | 180.11 | +13.462% | 28 | 2,311 | -66.076% |
| 2026-08-12 | 158.50 | 158.74 | 158.50 | 158.74 | +3.887% | 7 | 2,308 | -61.509% |
| 2026-08-11 | 165.62 | 168.28 | 152.80 | 152.80 | -10.507% | 10 | 2,307 | -60.013% |
| 2026-08-10 | 169.63 | 170.74 | 169.63 | 170.74 | +1.631% | 2 | 2,307 | -64.215% |
| 2026-08-07 | 169.70 | 169.80 | 168.00 | 168.00 | +13.821% | 30 | 2,277 | -63.631% |
| 2026-08-06 | 164.00 | 164.10 | 147.60 | 147.60 | -12.352% | 9 | 2,277 | -58.604% |
| 2026-08-05 | 195.46 | 195.46 | 165.29 | 168.40 | -5.239% | 143 | 2,376 | -63.717% |
| 2026-08-04 | 142.13 | 177.71 | 142.13 | 177.71 | +54.530% | 247 | 2,557 | -65.618% |
| 2026-08-03 | 99.07 | 115.44 | 99.01 | 115.00 | +37.068% | 493 | 2,521 | -46.870% |
| 2026-07-31 | 75.90 | 83.90 | 75.90 | 83.90 | +23.819% | 31 | 2,521 | -27.175% |
| 2026-07-28 | 67.76 | 67.76 | 67.76 | 67.76 | -6.974% | 1 | 2,520 | -9.829% |
| 2026-07-27 | 71.05 | 73.23 | 69.33 | 72.84 | -9.143% | 18 | 2,518 | -16.118% |
| 2026-07-23 | 81.06 | 81.06 | 80.17 | 80.17 | -19.645% | 2 | 2,518 | -23.787% |
| 2026-07-22 | 99.77 | 99.77 | 99.77 | 99.77 | +1.392% | 1 | 2,518 | -38.759% |
| 2026-07-21 | 98.40 | 98.40 | 98.40 | 98.40 | -1.086% | 322 | 2,218 | -37.907% |
| 2026-07-20 | 99.48 | 99.48 | 99.48 | 99.48 | -1.162% | 2 | 2,218 | -38.581% |
| 2026-07-17 | 100.65 | 100.65 | 100.65 | 100.65 | -8.996% | 50 | 2,170 | -39.295% |
| 2026-07-16 | 123.27 | 123.27 | 110.60 | 110.60 | -13.459% | 16 | 2,171 | -44.756% |
| 2026-07-15 | 122.70 | 127.80 | 122.70 | 127.80 | -4.911% | 10 | 2,171 | -52.191% |
| 2026-07-10 | 125.74 | 134.40 | 125.74 | 134.40 | +9.126% | 27 | 2,183 | -54.539% |
| 2026-07-09 | 123.14 | 123.16 | 123.14 | 123.16 | -5.305% | 2 | 2,183 | -50.390% |
| 2026-07-06 | 130.06 | 130.06 | 130.06 | 130.06 | +33.958% | 1 | 2,182 | -53.022% |
| 2026-06-26 | 97.09 | 97.09 | 97.09 | 97.09 | -31.943% | 2 | 2,182 | -37.069% |
| 2026-06-22 | 142.79 | 142.79 | 142.66 | 142.66 | +0.777% | 32 | 2,214 | -57.171% |
| 2026-06-18 | 142.18 | 142.18 | 140.62 | 141.56 | -5.374% | 19 | 2,233 | -56.838% |
| 2026-06-17 | 149.60 | 149.60 | 149.60 | 149.60 | -9.966% | 1 | 2,232 | -59.158% |
| 2026-06-16 | 166.16 | 166.16 | 166.16 | 166.16 | -2.887% | 2 | 2,230 | -63.228% |
| 2026-06-15 | 171.10 | 171.10 | 171.10 | 171.10 | +29.523% | 2 | 2,215 | -64.290% |
| 2026-06-12 | 132.10 | 132.10 | 132.10 | 132.10 | +5.343% | 6 | 2,215 | -53.747% |
| 2026-06-11 | 110.14 | 125.40 | 101.70 | 125.40 | +12.648% | 34 | 2,163 | -51.276% |
| 2026-06-10 | 110.69 | 111.35 | 110.69 | 111.32 | -22.528% | 404 | 1,787 | -45.113% |
| 2026-06-09 | 143.69 | 143.69 | 143.69 | 143.69 | +2.082% | 4 | 1,787 | -57.478% |
| 2026-06-08 | 140.44 | 140.76 | 140.44 | 140.76 | -23.930% | 8 | 1,771 | -56.593% |
| 2026-06-03 | 185.04 | 185.04 | 185.04 | 185.04 | -9.192% | 4 | 1,769 | -66.980% |
| 2026-06-02 | 203.77 | 203.77 | 203.77 | 203.77 | +7.701% | 6 | 1,769 | -70.015% |
| 2026-05-29 | 191.50 | 191.50 | 189.20 | 189.20 | +1.557% | 4 | 1,769 | -67.706% |
| 2026-05-28 | 171.30 | 187.40 | 171.30 | 186.30 | +9.011% | 16 | 1,769 | -67.203% |
| 2026-05-27 | 172.26 | 172.26 | 169.52 | 170.90 | -0.292% | 17 | 1,755 | -64.248% |
| 2026-05-26 | 172.57 | 172.57 | 170.50 | 171.40 | +31.432% | 30 | 1,742 | -64.352% |
| 2026-05-18 | 148.13 | 148.13 | 129.90 | 130.41 | -28.401% | 194 | 1,718 | -53.148% |
| 2026-05-14 | 182.14 | 182.14 | 182.14 | 182.14 | +9.492% | 6 | 1,712 | -66.454% |
| 2026-05-13 | 149.60 | 166.35 | 149.60 | 166.35 | +18.737% | 21 | 1,702 | -63.270% |
| 2026-05-12 | 139.70 | 140.10 | 139.70 | 140.10 | -8.581% | 10 | 1,692 | -56.388% |
| 2026-05-11 | 153.25 | 153.25 | 153.25 | 153.25 | +9.013% | 1 | 1,692 | -60.131% |
| 2026-05-08 | 137.70 | 140.58 | 137.70 | 140.58 | +7.305% | 9 | 1,690 | -56.537% |
| 2026-05-07 | 131.01 | 131.01 | 131.01 | 131.01 | +4.332% | 1 | 1,690 | -53.362% |
| 2026-05-06 | 125.57 | 125.57 | 125.57 | 125.57 | +28.421% | 2 | 1,690 | -51.342% |
| 2026-05-05 | 90.76 | 97.78 | 90.76 | 97.78 | +4.421% | 3 | 1,691 | -37.513% |
| 2026-05-01 | 93.64 | 93.64 | 93.64 | 93.64 | +18.983% | 1 | 1,691 | -34.750% |
| 2026-04-30 | 78.70 | 78.70 | 78.70 | 78.70 | +1.745% | 24 | 1,691 | -22.363% |
| 2026-04-24 | 77.35 | 77.35 | 77.35 | 77.35 | +5.138% | 1 | 1,702 | -21.008% |
| 2026-04-21 | 73.37 | 73.57 | 73.37 | 73.57 | +7.182% | 2 | 1,704 | -16.950% |
| 2026-04-20 | 68.64 | 68.64 | 68.64 | 68.64 | -4.640% | 1 | 1,704 | -10.985% |
| 2026-04-17 | 71.98 | 71.98 | 71.98 | 71.98 | +35.760% | 2 | 1,703 | -15.115% |
| 2026-04-15 | 53.29 | 53.29 | 53.02 | 53.02 | +25.165% | 6 | 1,703 | +15.240% |
| 2026-04-14 | 41.00 | 42.36 | 40.90 | 42.36 | +47.134% | 36 | 1,705 | +44.240% |
| 2026-04-10 | 28.83 | 28.83 | 28.79 | 28.79 | +9.012% | 2 | 1,705 | +112.226% |
| 2026-04-09 | 26.99 | 27.10 | 26.41 | 26.41 | +37.195% | 30 | 1,705 | +131.352% |
| 2026-03-31 | 19.11 | 19.25 | 19.11 | 19.25 | +20.463% | 2 | 1,693 | +217.403% |
| 2026-03-27 | 15.98 | 15.98 | 15.98 | 15.98 | -18.469% | 1 | 1,693 | +282.353% |
| 2026-03-26 | 22.80 | 22.80 | 19.60 | 19.60 | -36.073% | 85 | 1,692 | +211.735% |
| 2026-03-18 | 30.82 | 30.82 | 30.64 | 30.66 | -14.715% | 8 | 1,607 | +99.282% |
| 2026-03-17 | 36.10 | 36.17 | 35.85 | 35.95 | +7.861% | 36 | 1,607 | +69.958% |
| 2026-03-16 | 33.98 | 33.98 | 33.28 | 33.33 | +3.509% | 5 | 1,600 | +83.318% |
| 2026-03-13 | 32.20 | 32.20 | 32.20 | 32.20 | -23.913% | 101 | 1,602 | +89.752% |
| 2026-03-10 | 42.12 | 42.33 | 42.09 | 42.32 | +10.410% | 6 | 103 | +44.376% |
| 2026-03-06 | 38.33 | 38.33 | 38.33 | 38.33 | -28.728% | 1 | 104 | +59.405% |
| 2026-02-24 | 53.78 | 53.78 | 53.78 | 53.78 | -2.889% | 2 | 103 | +13.611% |
| 2026-02-18 | 55.38 | 55.38 | 55.38 | 55.38 | +0.929% | 1 | 103 | +10.329% |
| 2026-02-13 | 54.87 | 54.87 | 54.87 | 54.87 | -20.570% | 1 | 103 | +11.354% |
| 2026-02-09 | 66.96 | 69.08 | 66.95 | 69.08 | +10.599% | 3 | 103 | -11.552% |
| 2026-02-06 | 62.46 | 62.46 | 62.46 | 62.46 | +6.351% | 1 | 102 | -2.177% |
| 2026-02-04 | 62.48 | 62.48 | 58.73 | 58.73 | -20.987% | 103 | 102 | +4.035% |
| 2026-02-02 | 74.33 | 74.33 | 74.33 | 74.33 | 0.000% | 1 | 1 | -17.799% |