SPX270219C08350000
SPX Feb 19 2027 8350.00 Call
optionOPRA
EODOct 28, 2026
52.50USD+3.940%(+1.99)8Vol1,584OI
SPX270219C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 52.00 | 52.60 | 52.00 | 52.50 | +3.940% | 8 | 1,580 | 0.000% |
| 2026-10-27 | 48.80 | 50.51 | 48.80 | 50.51 | +19.720% | 50 | 1,596 | +3.940% |
| 2026-10-22 | 44.04 | 44.68 | 41.62 | 42.19 | -29.683% | 258 | 1,574 | +24.437% |
| 2026-10-21 | 60.00 | 60.00 | 60.00 | 60.00 | +23.533% | 1 | 1,573 | -12.500% |
| 2026-10-20 | 56.80 | 56.80 | 48.57 | 48.57 | -1.481% | 305 | 1,283 | +8.091% |
| 2026-10-19 | 49.62 | 49.62 | 49.30 | 49.30 | +17.353% | 510 | 896 | +6.491% |
| 2026-10-16 | 51.43 | 51.43 | 42.01 | 42.01 | -20.945% | 20 | 888 | +24.970% |
| 2026-10-14 | 58.61 | 59.02 | 53.14 | 53.14 | -28.092% | 98 | 795 | -1.204% |
| 2026-10-13 | 74.04 | 74.04 | 73.90 | 73.90 | -1.989% | 12 | 807 | -28.958% |
| 2026-10-12 | 74.60 | 75.40 | 74.60 | 75.40 | -7.485% | 86 | 741 | -30.371% |
| 2026-10-09 | 77.90 | 81.60 | 77.90 | 81.50 | +5.297% | 8 | 733 | -35.583% |
| 2026-10-07 | 77.40 | 77.40 | 77.40 | 77.40 | -20.648% | 23 | 733 | -32.171% |
| 2026-10-06 | 97.42 | 99.10 | 97.42 | 97.54 | +29.552% | 14 | 733 | -46.176% |
| 2026-10-05 | 75.29 | 75.29 | 75.29 | 75.29 | +9.084% | 6 | 739 | -30.270% |
| 2026-10-02 | 68.76 | 70.75 | 68.76 | 69.02 | +14.083% | 22 | 748 | -23.935% |
| 2026-10-01 | 60.50 | 60.50 | 60.50 | 60.50 | -11.923% | 1 | 747 | -13.223% |
| 2026-09-30 | 68.72 | 68.72 | 68.69 | 68.69 | +17.379% | 4 | 747 | -23.570% |
| 2026-09-29 | 58.03 | 58.52 | 58.03 | 58.52 | -12.618% | 4 | 747 | -10.287% |
| 2026-09-28 | 66.97 | 66.97 | 66.97 | 66.97 | -14.991% | 5 | 752 | -21.607% |
| 2026-09-25 | 78.78 | 78.78 | 78.78 | 78.78 | -12.622% | 2 | 754 | -33.359% |
| 2026-09-22 | 91.55 | 91.55 | 90.16 | 90.16 | +55.529% | 7 | 743 | -41.770% |
| 2026-09-18 | 56.45 | 57.97 | 56.45 | 57.97 | -0.052% | 17 | 750 | -9.436% |
| 2026-09-17 | 58.00 | 58.00 | 58.00 | 58.00 | +33.887% | 18 | 768 | -9.483% |
| 2026-09-16 | 43.32 | 43.32 | 43.32 | 43.32 | -20.074% | 18 | 786 | +21.191% |
| 2026-09-15 | 53.33 | 55.26 | 53.33 | 54.20 | -16.692% | 22 | 807 | -3.137% |
| 2026-09-14 | 65.14 | 65.14 | 65.06 | 65.06 | -12.589% | 2 | 807 | -19.305% |
| 2026-09-11 | 74.52 | 74.52 | 74.43 | 74.43 | +11.556% | 2 | 807 | -29.464% |
| 2026-09-10 | 66.72 | 66.72 | 66.72 | 66.72 | -7.858% | 20 | 793 | -21.313% |
| 2026-09-09 | 72.41 | 72.41 | 72.41 | 72.41 | -11.641% | 1 | 794 | -27.496% |
| 2026-09-08 | 82.10 | 82.60 | 81.95 | 81.95 | -12.165% | 9 | 799 | -35.937% |
| 2026-09-04 | 95.50 | 95.50 | 93.30 | 93.30 | -8.619% | 3 | 800 | -43.730% |
| 2026-09-03 | 102.10 | 102.10 | 102.10 | 102.10 | +26.801% | 11 | 789 | -48.580% |
| 2026-09-02 | 80.78 | 80.78 | 80.52 | 80.52 | +3.496% | 2 | 789 | -34.799% |
| 2026-09-01 | 79.45 | 79.45 | 77.20 | 77.80 | -24.267% | 66 | 796 | -32.519% |
| 2026-08-28 | 110.00 | 111.90 | 102.73 | 102.73 | -6.863% | 11 | 807 | -48.895% |
| 2026-08-27 | 110.30 | 110.30 | 110.30 | 110.30 | +13.829% | 3 | 804 | -52.403% |
| 2026-08-26 | 97.50 | 97.80 | 96.90 | 96.90 | -4.154% | 21 | 783 | -45.820% |
| 2026-08-25 | 100.30 | 101.10 | 98.70 | 101.10 | -2.798% | 22 | 761 | -48.071% |
| 2026-08-21 | 102.02 | 104.01 | 102.02 | 104.01 | -13.397% | 32 | 729 | -49.524% |
| 2026-08-19 | 124.40 | 124.40 | 120.10 | 120.10 | +1.052% | 7 | 722 | -56.286% |
| 2026-08-18 | 118.85 | 118.85 | 118.85 | 118.85 | -15.077% | 5 | 717 | -55.827% |
| 2026-08-17 | 146.80 | 147.14 | 139.95 | 139.95 | -7.800% | 20 | 708 | -62.487% |
| 2026-08-14 | 157.18 | 157.75 | 151.79 | 151.79 | -5.327% | 66 | 668 | -65.413% |
| 2026-08-13 | 160.03 | 160.33 | 160.03 | 160.33 | +13.952% | 12 | 659 | -67.255% |
| 2026-08-12 | 142.20 | 142.55 | 139.93 | 140.70 | +2.851% | 18 | 658 | -62.687% |
| 2026-08-11 | 146.31 | 146.31 | 136.80 | 136.80 | -8.733% | 9 | 649 | -61.623% |
| 2026-08-10 | 153.30 | 153.30 | 149.89 | 149.89 | +1.876% | 11 | 649 | -64.974% |
| 2026-08-07 | 145.79 | 147.13 | 145.79 | 147.13 | -6.874% | 16 | 633 | -64.317% |
| 2026-08-05 | 177.70 | 178.72 | 157.99 | 157.99 | -0.760% | 409 | 391 | -66.770% |
| 2026-08-04 | 125.45 | 159.20 | 125.45 | 159.20 | +55.135% | 7 | 390 | -67.023% |
| 2026-08-03 | 102.62 | 102.62 | 102.62 | 102.62 | +40.000% | 278 | 180 | -48.840% |
| 2026-07-31 | 66.50 | 73.50 | 66.20 | 73.30 | -3.692% | 5 | 179 | -28.377% |
| 2026-07-27 | 76.11 | 76.11 | 76.11 | 76.11 | +7.485% | 30 | 179 | -31.021% |
| 2026-07-23 | 70.81 | 70.81 | 70.81 | 70.81 | -22.153% | 1 | 179 | -25.858% |
| 2026-07-17 | 87.05 | 92.01 | 87.05 | 90.96 | -17.676% | 3 | 177 | -42.282% |
| 2026-07-15 | 110.49 | 110.49 | 110.49 | 110.49 | -9.137% | 1 | 176 | -52.484% |
| 2026-07-10 | 121.60 | 121.60 | 121.60 | 121.60 | +7.326% | 6 | 183 | -56.826% |
| 2026-07-09 | 113.30 | 113.30 | 113.30 | 113.30 | +14.560% | 1 | 182 | -53.663% |
| 2026-07-02 | 98.90 | 98.90 | 98.90 | 98.90 | +20.214% | 2 | 182 | -46.916% |
| 2026-06-26 | 82.27 | 82.27 | 82.27 | 82.27 | -43.612% | 40 | 142 | -36.186% |
| 2026-06-16 | 145.90 | 145.90 | 145.90 | 145.90 | +48.726% | 1 | 142 | -64.016% |
| 2026-06-09 | 98.10 | 98.10 | 98.10 | 98.10 | -20.951% | 1 | 143 | -46.483% |
| 2026-06-08 | 124.10 | 124.10 | 124.10 | 124.10 | -25.751% | 1 | 143 | -57.695% |
| 2026-06-03 | 163.55 | 167.14 | 163.55 | 167.14 | -4.382% | 14 | 129 | -68.589% |
| 2026-06-01 | 168.80 | 174.80 | 168.56 | 174.80 | +1.978% | 68 | 69 | -69.966% |
| 2026-05-29 | 175.10 | 175.10 | 171.41 | 171.41 | -0.574% | 8 | 61 | -69.372% |
| 2026-05-28 | 156.60 | 172.60 | 156.60 | 172.40 | +8.770% | 12 | 55 | -69.548% |
| 2026-05-27 | 159.08 | 159.74 | 158.50 | 158.50 | -2.999% | 66 | 92 | -66.877% |
| 2026-05-26 | 163.40 | 163.40 | 163.40 | 163.40 | +22.342% | 6 | 86 | -67.870% |
| 2026-05-20 | 132.96 | 133.56 | 132.96 | 133.56 | -22.798% | 60 | 26 | -60.692% |
| 2026-05-14 | 173.00 | 173.00 | 173.00 | 173.00 | +17.767% | 20 | 26 | -69.653% |
| 2026-05-13 | 146.80 | 146.90 | 146.80 | 146.90 | 0.000% | 6 | 0 | -64.261% |