SPX270219C08325000
SPX Feb 19 2027 8325.00 Call
optionOPRA
EODOct 27, 2026
55.38USD+16.003%(+7.64)49Vol1,046OI
SPX270219C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 55.38 | 55.38 | 55.38 | 55.38 | +16.003% | 49 | 997 | 0.000% |
| 2026-10-26 | 47.74 | 47.74 | 47.74 | 47.74 | +1.574% | 2 | 999 | +16.003% |
| 2026-10-22 | 45.31 | 47.00 | 45.31 | 47.00 | -25.491% | 5 | 1,004 | +17.830% |
| 2026-10-21 | 61.58 | 63.08 | 61.58 | 63.08 | +3.750% | 2 | 1,002 | -12.207% |
| 2026-10-20 | 61.44 | 61.44 | 60.80 | 60.80 | +9.294% | 2 | 1,001 | -8.914% |
| 2026-10-19 | 55.63 | 55.63 | 55.63 | 55.63 | +14.371% | 1 | 1,000 | -0.449% |
| 2026-10-16 | 64.15 | 64.15 | 48.64 | 48.64 | -21.838% | 20 | 1,002 | +13.857% |
| 2026-10-15 | 56.84 | 62.23 | 56.80 | 62.23 | +7.127% | 21 | 989 | -11.008% |
| 2026-10-14 | 66.38 | 66.38 | 58.09 | 58.09 | -25.142% | 5 | 988 | -4.665% |
| 2026-10-13 | 82.62 | 82.62 | 75.75 | 77.60 | -3.614% | 121 | 867 | -28.634% |
| 2026-10-12 | 84.98 | 85.13 | 80.51 | 80.51 | -7.978% | 169 | 833 | -31.214% |
| 2026-10-09 | 83.01 | 88.10 | 83.01 | 87.49 | -0.973% | 144 | 775 | -36.701% |
| 2026-10-07 | 88.35 | 88.35 | 88.35 | 88.35 | -10.286% | 1 | 776 | -37.317% |
| 2026-10-06 | 98.68 | 105.69 | 98.48 | 98.48 | +15.859% | 12 | 776 | -43.765% |
| 2026-10-05 | 85.00 | 85.00 | 85.00 | 85.00 | +4.167% | 6 | 782 | -34.847% |
| 2026-10-02 | 81.60 | 81.60 | 81.60 | 81.60 | +24.580% | 1 | 783 | -32.132% |
| 2026-10-01 | 64.40 | 65.50 | 64.40 | 65.50 | -11.808% | 6 | 787 | -15.450% |
| 2026-09-30 | 75.76 | 76.04 | 74.27 | 74.27 | -0.775% | 49 | 836 | -25.434% |
| 2026-09-28 | 74.85 | 74.85 | 74.85 | 74.85 | -13.308% | 1 | 837 | -26.012% |
| 2026-09-25 | 79.36 | 86.34 | 79.36 | 86.34 | +14.967% | 3 | 838 | -35.858% |
| 2026-09-24 | 75.10 | 75.10 | 75.10 | 75.10 | -6.951% | 1 | 838 | -26.258% |
| 2026-09-23 | 80.71 | 80.71 | 80.71 | 80.71 | +16.971% | 1 | 838 | -31.384% |
| 2026-09-18 | 61.82 | 69.30 | 61.82 | 69.00 | +46.746% | 18 | 846 | -19.739% |
| 2026-09-16 | 47.02 | 47.02 | 47.02 | 47.02 | -19.966% | 18 | 846 | +17.780% |
| 2026-09-15 | 58.75 | 58.75 | 58.75 | 58.75 | -14.108% | 18 | 846 | -5.736% |
| 2026-09-14 | 68.40 | 68.40 | 68.40 | 68.40 | -4.762% | 2 | 844 | -19.035% |
| 2026-09-10 | 71.80 | 71.82 | 71.80 | 71.82 | -18.939% | 305 | 590 | -22.891% |
| 2026-09-08 | 88.52 | 88.60 | 88.52 | 88.60 | -8.801% | 2 | 591 | -37.494% |
| 2026-09-04 | 97.15 | 97.15 | 97.15 | 97.15 | +3.461% | 4 | 591 | -42.995% |
| 2026-09-03 | 94.00 | 94.10 | 93.90 | 93.90 | +13.447% | 33 | 558 | -41.022% |
| 2026-09-01 | 82.78 | 82.78 | 82.77 | 82.77 | -32.311% | 4 | 558 | -33.092% |
| 2026-08-27 | 122.28 | 122.28 | 122.28 | 122.28 | +18.145% | 3 | 558 | -54.711% |
| 2026-08-26 | 103.90 | 104.20 | 103.50 | 103.50 | -1.709% | 18 | 557 | -46.493% |
| 2026-08-25 | 106.25 | 106.90 | 105.30 | 105.30 | -3.394% | 19 | 551 | -47.407% |
| 2026-08-21 | 109.00 | 109.00 | 109.00 | 109.00 | +4.366% | 4 | 551 | -49.193% |
| 2026-08-20 | 104.44 | 104.44 | 104.44 | 104.44 | -17.828% | 4 | 551 | -46.974% |
| 2026-08-19 | 130.50 | 134.80 | 127.10 | 127.10 | +0.633% | 14 | 545 | -56.428% |
| 2026-08-18 | 125.40 | 127.70 | 125.40 | 126.30 | -13.464% | 4 | 545 | -56.152% |
| 2026-08-17 | 147.03 | 147.03 | 145.95 | 145.95 | -15.214% | 17 | 530 | -62.055% |
| 2026-08-13 | 161.38 | 172.14 | 161.32 | 172.14 | +16.209% | 12 | 530 | -67.829% |
| 2026-08-12 | 153.01 | 153.01 | 147.95 | 148.13 | +2.370% | 10 | 528 | -62.614% |
| 2026-08-11 | 152.69 | 152.69 | 144.70 | 144.70 | -7.392% | 6 | 528 | -61.728% |
| 2026-08-10 | 156.25 | 156.25 | 156.25 | 156.25 | +11.607% | 9 | 528 | -64.557% |
| 2026-08-06 | 154.50 | 155.50 | 139.60 | 140.00 | -9.532% | 14 | 530 | -60.443% |
| 2026-08-05 | 181.66 | 188.76 | 154.75 | 154.75 | -5.675% | 57 | 504 | -64.213% |
| 2026-08-04 | 147.12 | 169.62 | 147.12 | 164.06 | +50.486% | 665 | 733 | -66.244% |
| 2026-08-03 | 98.05 | 110.18 | 98.05 | 109.02 | +44.397% | 669 | 213 | -49.202% |
| 2026-07-31 | 70.90 | 78.90 | 70.90 | 75.50 | +14.238% | 34 | 213 | -26.649% |
| 2026-07-30 | 66.09 | 66.09 | 66.09 | 66.09 | -2.234% | 1 | 213 | -16.205% |
| 2026-07-27 | 67.60 | 67.60 | 67.60 | 67.60 | -25.469% | 1 | 214 | -18.077% |
| 2026-07-17 | 90.70 | 90.70 | 90.70 | 90.70 | -23.441% | 4 | 214 | -38.942% |
| 2026-07-15 | 118.47 | 118.47 | 118.47 | 118.47 | +5.843% | 1 | 214 | -53.254% |
| 2026-07-13 | 111.91 | 111.93 | 111.91 | 111.93 | -2.159% | 18 | 196 | -50.523% |
| 2026-07-06 | 114.40 | 114.40 | 114.40 | 114.40 | +19.415% | 98 | 221 | -51.591% |
| 2026-06-29 | 96.10 | 96.10 | 95.80 | 95.80 | +1.785% | 100 | 256 | -42.192% |
| 2026-06-26 | 93.64 | 94.12 | 93.24 | 94.12 | -5.927% | 4 | 256 | -41.160% |
| 2026-06-25 | 99.73 | 100.05 | 99.73 | 100.05 | -29.770% | 2 | 256 | -44.648% |
| 2026-06-17 | 142.46 | 142.46 | 142.46 | 142.46 | -3.678% | 1 | 255 | -61.126% |
| 2026-06-16 | 147.90 | 147.90 | 147.90 | 147.90 | -20.054% | 3 | 254 | -62.556% |
| 2026-06-04 | 165.80 | 185.00 | 165.80 | 185.00 | +0.988% | 99 | 161 | -70.065% |
| 2026-05-29 | 183.19 | 183.19 | 183.19 | 183.19 | +10.355% | 6 | 161 | -69.769% |
| 2026-05-27 | 170.50 | 170.80 | 166.00 | 166.00 | +0.484% | 103 | 58 | -66.639% |
| 2026-05-26 | 175.09 | 175.18 | 163.70 | 165.20 | +34.189% | 27 | 32 | -66.477% |
| 2026-05-18 | 131.39 | 131.72 | 123.06 | 123.11 | -30.631% | 40 | 31 | -55.016% |
| 2026-05-14 | 177.47 | 177.47 | 177.47 | 177.47 | +15.540% | 6 | 25 | -68.795% |
| 2026-05-13 | 143.40 | 153.60 | 143.35 | 153.60 | +16.984% | 45 | 1 | -63.945% |
| 2026-05-08 | 131.30 | 131.30 | 131.30 | 131.30 | 0.000% | 1 | 0 | -57.822% |