Dark

SPX20270219C8300
SPX Feb 19 2027 8300.00 Call (SPX270219C08300000)
option OPRA

EOD

Sep 10, 2026

75.15-10.536%(-8.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	75.1500	75.1500	75.1500	75.1500	-10.536%	4	2,683	0.000%
2026-09-09	84.5000	85.8000	83.4000	84.0000	-13.034%	46	2,704	-10.536%
2026-09-08	98.7900	99.5200	94.9900	96.5900	-16.394%	12	2,687	-22.197%
2026-09-03	104.7000	115.5300	104.7000	115.5300	+26.056%	28	2,685	-34.952%
2026-09-02	91.3000	91.6500	91.3000	91.6500	+6.323%	2	2,688	-18.003%
2026-09-01	91.0400	91.0400	86.2000	86.2000	-12.184%	31	2,684	-12.819%
2026-08-31	98.3300	100.5500	98.1600	98.1600	-15.510%	65	2,681	-23.441%
2026-08-28	127.8600	127.8600	116.1800	116.1800	-9.071%	6	2,677	-35.316%
2026-08-27	128.7000	128.7000	127.7700	127.7700	+11.492%	4	2,675	-41.183%
2026-08-26	115.1000	116.2000	107.7000	114.6000	+1.569%	26	2,352	-34.424%
2026-08-25	113.0500	113.0500	111.8300	112.8300	+1.575%	10	2,344	-33.395%
2026-08-24	111.2500	111.2500	111.0800	111.0800	-4.881%	11	2,338	-32.346%
2026-08-21	113.1000	116.7800	113.1000	116.7800	-3.726%	104	2,327	-35.648%
2026-08-20	121.3000	121.3000	121.3000	121.3000	-9.207%	16	2,270	-38.046%
2026-08-19	138.3500	143.2200	133.6000	133.6000	+1.558%	81	2,254	-43.750%
2026-08-18	138.7500	138.7500	131.5500	131.5500	-15.320%	17	2,273	-42.873%
2026-08-17	165.0000	165.0000	155.3500	155.3500	-13.747%	53	2,270	-51.625%
2026-08-13	176.9500	181.8400	175.4400	180.1100	+13.462%	28	2,307	-58.275%
2026-08-12	158.5000	158.7400	158.5000	158.7400	+3.887%	7	2,311	-52.658%
2026-08-11	165.6200	168.2800	152.8000	152.8000	-10.507%	10	2,308	-50.818%
2026-08-10	169.6300	170.7400	169.6300	170.7400	+1.631%	2	2,307	-55.986%
2026-08-07	169.7000	169.8000	168.0000	168.0000	+13.821%	30	2,307	-55.268%
2026-08-06	164.0000	164.1000	147.6000	147.6000	-12.352%	9	2,277	-49.085%
2026-08-05	195.4600	195.4600	165.2900	168.4000	-5.239%	143	2,277	-55.374%
2026-08-04	142.1300	177.7100	142.1300	177.7100	+54.530%	247	2,376	-57.712%
2026-08-03	99.0700	115.4400	99.0100	115.0000	+37.068%	493	2,557	-34.652%
2026-07-31	75.9000	83.9000	75.9000	83.9000	+23.819%	31	2,521	-10.429%
2026-07-28	67.7600	67.7600	67.7600	67.7600	-6.974%	1	2,521	+10.906%
2026-07-27	71.0500	73.2300	69.3300	72.8400	-9.143%	18	2,520	+3.171%
2026-07-23	81.0600	81.0600	80.1700	80.1700	-19.645%	2	2,518	-6.262%
2026-07-22	99.7700	99.7700	99.7700	99.7700	+1.392%	1	2,518	-24.677%
2026-07-21	98.4000	98.4000	98.4000	98.4000	-1.086%	322	2,518	-23.628%
2026-07-20	99.4800	99.4800	99.4800	99.4800	-1.162%	2	2,218	-24.457%
2026-07-17	100.6500	100.6500	100.6500	100.6500	-8.996%	50	2,218	-25.335%
2026-07-16	123.2700	123.2700	110.6000	110.6000	-13.459%	16	2,170	-32.052%
2026-07-15	122.7000	127.8000	122.7000	127.8000	-4.911%	10	2,171	-41.197%
2026-07-10	125.7400	134.4000	125.7400	134.4000	+9.126%	27	2,171	-44.085%
2026-07-09	123.1400	123.1600	123.1400	123.1600	-5.305%	2	2,183	-38.982%
2026-07-06	130.0600	130.0600	130.0600	130.0600	+33.958%	1	2,183	-42.219%
2026-06-26	97.0900	97.0900	97.0900	97.0900	-31.943%	2	2,182	-22.598%
2026-06-22	142.7900	142.7900	142.6600	142.6600	+0.777%	32	2,182	-47.322%
2026-06-18	142.1800	142.1800	140.6200	141.5600	-5.374%	19	2,232	-46.913%
2026-06-17	149.6000	149.6000	149.6000	149.6000	-9.966%	1	2,232	-49.766%
2026-06-16	166.1600	166.1600	166.1600	166.1600	-2.887%	2	2,232	-54.773%
2026-06-15	171.1000	171.1000	171.1000	171.1000	+29.523%	2	2,215	-56.078%
2026-06-12	132.1000	132.1000	132.1000	132.1000	+5.343%	6	2,215	-43.111%
2026-06-11	110.1400	125.4000	101.7000	125.4000	+12.648%	34	2,215	-40.072%
2026-06-10	110.6900	111.3500	110.6900	111.3200	-22.528%	404	2,163	-32.492%
2026-06-09	143.6900	143.6900	143.6900	143.6900	+2.082%	4	1,787	-47.700%
2026-06-08	140.4400	140.7600	140.4400	140.7600	-23.930%	8	1,787	-46.611%
2026-06-03	185.0400	185.0400	185.0400	185.0400	-9.192%	4	1,771	-59.387%
2026-06-02	203.7700	203.7700	203.7700	203.7700	+7.701%	6	1,769	-63.120%
2026-05-29	191.5000	191.5000	189.2000	189.2000	+1.557%	4	1,769	-60.280%
2026-05-28	171.3000	187.4000	171.3000	186.3000	+9.011%	16	1,769	-59.662%
2026-05-27	172.2600	172.2600	169.5200	170.9000	-0.292%	17	1,769	-56.027%
2026-05-26	172.5700	172.5700	170.5000	171.4000	+31.432%	30	1,755	-56.155%
2026-05-18	148.1300	148.1300	129.9000	130.4100	-28.401%	194	1,742	-42.374%
2026-05-14	182.1400	182.1400	182.1400	182.1400	+9.492%	6	1,718	-58.741%
2026-05-13	149.6000	166.3500	149.6000	166.3500	+18.737%	21	1,712	-54.824%
2026-05-12	139.7000	140.1000	139.7000	140.1000	-8.581%	10	1,712	-46.360%
2026-05-11	153.2500	153.2500	153.2500	153.2500	+9.013%	1	1,712	-50.962%
2026-05-08	137.7000	140.5800	137.7000	140.5800	+7.305%	9	1,692	-46.543%
2026-05-07	131.0100	131.0100	131.0100	131.0100	+4.332%	1	1,690	-42.638%
2026-05-06	125.5700	125.5700	125.5700	125.5700	+28.421%	2	1,690	-40.153%
2026-05-05	90.7600	97.7800	90.7600	97.7800	+4.421%	3	1,690	-23.144%
2026-05-01	93.6400	93.6400	93.6400	93.6400	+18.983%	1	1,691	-19.746%
2026-04-30	78.7000	78.7000	78.7000	78.7000	+1.745%	24	1,691	-4.511%
2026-04-24	77.3500	77.3500	77.3500	77.3500	+5.138%	1	1,702	-2.844%
2026-04-21	73.3700	73.5700	73.3700	73.5700	+7.182%	2	1,704	+2.148%
2026-04-20	68.6400	68.6400	68.6400	68.6400	-4.640%	1	1,704	+9.484%
2026-04-17	71.9800	71.9800	71.9800	71.9800	+35.760%	2	1,703	+4.404%
2026-04-15	53.2900	53.2900	53.0200	53.0200	+25.165%	6	1,703	+41.739%
2026-04-14	41.0000	42.3600	40.9000	42.3600	+47.134%	36	1,705	+77.408%
2026-04-10	28.8300	28.8300	28.7900	28.7900	+9.012%	2	1,705	+161.028%
2026-04-09	26.9900	27.1000	26.4100	26.4100	+37.195%	30	1,705	+184.551%
2026-03-31	19.1100	19.2500	19.1100	19.2500	+20.463%	2	1,693	+290.390%
2026-03-27	15.9800	15.9800	15.9800	15.9800	-18.469%	1	1,693	+370.275%
2026-03-26	22.8000	22.8000	19.6000	19.6000	-36.073%	85	1,692	+283.418%
2026-03-18	30.8200	30.8200	30.6400	30.6600	-14.715%	8	1,607	+145.108%
2026-03-17	36.1000	36.1700	35.8500	35.9500	+7.861%	36	1,607	+109.040%
2026-03-16	33.9800	33.9800	33.2800	33.3300	+3.509%	5	1,600	+125.473%
2026-03-13	32.2000	32.2000	32.2000	32.2000	-23.913%	101	1,602	+133.385%
2026-03-10	42.1200	42.3300	42.0900	42.3200	+10.410%	6	103	+77.576%
2026-03-06	38.3300	38.3300	38.3300	38.3300	-28.728%	1	104	+96.061%
2026-02-24	53.7800	53.7800	53.7800	53.7800	-2.889%	2	103	+39.736%
2026-02-18	55.3800	55.3800	55.3800	55.3800	+0.929%	1	103	+35.699%
2026-02-13	54.8700	54.8700	54.8700	54.8700	-20.570%	1	103	+36.960%
2026-02-09	66.9600	69.0800	66.9500	69.0800	+10.599%	3	103	+8.787%
2026-02-06	62.4600	62.4600	62.4600	62.4600	+6.351%	1	102	+20.317%
2026-02-04	62.4800	62.4800	58.7300	58.7300	-20.987%	103	102	+27.958%
2026-02-02	74.3300	74.3300	74.3300	74.3300	0.000%	1	1	+1.103%

.dark-mode .LY64QM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LY64QM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C8300SPX Feb 19 2027 8300.00 Call (SPX270219C08300000)option OPRA

SPX20270219C8300
SPX Feb 19 2027 8300.00 Call (SPX270219C08300000)
option OPRA