SPX270219C08375000
SPX Feb 19 2027 8375.00 Call
optionOPRA
EODOct 27, 2026
42.00USD+14.504%(+5.32)30Vol559OI
SPX270219C08375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 42.10 | 42.10 | 42.00 | 42.00 | +14.504% | 30 | 537 | 0.000% |
| 2026-10-23 | 34.80 | 36.90 | 34.80 | 36.68 | -6.429% | 12 | 542 | +14.504% |
| 2026-10-22 | 39.20 | 39.20 | 39.20 | 39.20 | -14.764% | 2 | 542 | +7.143% |
| 2026-10-21 | 49.30 | 49.38 | 45.99 | 45.99 | +3.651% | 96 | 638 | -8.676% |
| 2026-10-20 | 47.96 | 47.96 | 44.37 | 44.37 | -0.158% | 7 | 640 | -5.341% |
| 2026-10-19 | 44.44 | 44.44 | 44.44 | 44.44 | +19.849% | 2 | 642 | -5.491% |
| 2026-10-16 | 37.08 | 37.08 | 37.08 | 37.08 | -30.963% | 8 | 647 | +13.269% |
| 2026-10-15 | 53.71 | 53.71 | 53.71 | 53.71 | -22.328% | 1 | 647 | -21.802% |
| 2026-10-13 | 69.15 | 69.15 | 69.15 | 69.15 | -0.360% | 1 | 648 | -39.262% |
| 2026-10-12 | 70.35 | 70.82 | 68.80 | 69.40 | -7.713% | 196 | 716 | -39.481% |
| 2026-10-09 | 71.80 | 75.30 | 71.80 | 75.20 | +16.806% | 11 | 706 | -44.149% |
| 2026-10-08 | 67.65 | 67.65 | 63.62 | 64.38 | -16.390% | 99 | 625 | -34.762% |
| 2026-10-07 | 77.69 | 77.69 | 77.00 | 77.00 | -14.587% | 4 | 626 | -45.455% |
| 2026-10-06 | 90.15 | 90.15 | 90.15 | 90.15 | +27.764% | 8 | 626 | -53.411% |
| 2026-10-05 | 70.56 | 70.56 | 70.56 | 70.56 | +8.337% | 2 | 628 | -40.476% |
| 2026-10-02 | 65.13 | 65.13 | 65.13 | 65.13 | +16.720% | 2 | 630 | -35.514% |
| 2026-10-01 | 50.80 | 55.80 | 50.80 | 55.80 | +5.442% | 4 | 632 | -24.731% |
| 2026-09-29 | 52.92 | 52.92 | 52.92 | 52.92 | -26.027% | 1 | 633 | -20.635% |
| 2026-09-25 | 71.54 | 71.54 | 71.54 | 71.54 | -18.240% | 4 | 637 | -41.292% |
| 2026-09-22 | 87.50 | 87.50 | 87.50 | 87.50 | -0.410% | 6 | 637 | -52.000% |
| 2026-09-21 | 69.40 | 88.35 | 69.40 | 87.86 | +64.071% | 230 | 451 | -52.197% |
| 2026-09-17 | 53.55 | 53.55 | 53.55 | 53.55 | -19.352% | 18 | 469 | -21.569% |
| 2026-09-11 | 69.03 | 69.03 | 66.40 | 66.40 | -1.833% | 103 | 376 | -36.747% |
| 2026-09-09 | 69.80 | 69.80 | 66.30 | 67.64 | -12.497% | 97 | 428 | -37.907% |
| 2026-09-08 | 77.31 | 77.31 | 77.30 | 77.30 | -14.073% | 2 | 427 | -45.666% |
| 2026-09-04 | 90.09 | 90.09 | 89.96 | 89.96 | -5.900% | 4 | 423 | -53.313% |
| 2026-09-03 | 96.20 | 96.20 | 95.60 | 95.60 | +40.032% | 7 | 416 | -56.067% |
| 2026-09-01 | 72.10 | 75.90 | 67.93 | 68.27 | -28.848% | 698 | 789 | -38.480% |
| 2026-08-28 | 106.50 | 113.80 | 95.95 | 95.95 | -3.954% | 11 | 785 | -56.227% |
| 2026-08-27 | 99.90 | 99.90 | 99.90 | 99.90 | +2.567% | 1 | 784 | -57.958% |
| 2026-08-21 | 96.60 | 97.40 | 96.40 | 97.40 | -4.883% | 18 | 769 | -56.879% |
| 2026-08-20 | 103.39 | 104.62 | 101.22 | 102.40 | -9.541% | 656 | 185 | -58.984% |
| 2026-08-19 | 114.53 | 114.53 | 113.20 | 113.20 | +1.799% | 8 | 182 | -62.898% |
| 2026-08-18 | 111.20 | 111.20 | 111.20 | 111.20 | -14.789% | 1 | 182 | -62.230% |
| 2026-08-17 | 130.50 | 130.50 | 130.50 | 130.50 | -8.888% | 8 | 174 | -67.816% |
| 2026-08-14 | 153.87 | 153.87 | 143.23 | 143.23 | -8.526% | 4 | 173 | -70.677% |
| 2026-08-13 | 145.55 | 156.66 | 145.55 | 156.58 | +19.181% | 3 | 174 | -73.177% |
| 2026-08-12 | 131.38 | 131.38 | 131.38 | 131.38 | -5.113% | 6 | 168 | -68.032% |
| 2026-08-11 | 138.46 | 138.46 | 138.46 | 138.46 | -1.135% | 4 | 164 | -69.666% |
| 2026-08-10 | 144.70 | 144.70 | 139.29 | 140.05 | +1.302% | 13 | 154 | -70.011% |
| 2026-08-07 | 138.25 | 138.25 | 138.25 | 138.25 | +9.099% | 5 | 149 | -69.620% |
| 2026-08-06 | 126.72 | 126.72 | 126.72 | 126.72 | -23.177% | 1 | 148 | -66.856% |
| 2026-08-05 | 164.95 | 164.95 | 164.95 | 164.95 | +11.430% | 1 | 148 | -74.538% |
| 2026-08-04 | 121.39 | 148.03 | 121.39 | 148.03 | +115.160% | 31 | 124 | -71.627% |
| 2026-07-31 | 61.80 | 68.90 | 61.80 | 68.80 | +34.375% | 6 | 122 | -38.953% |
| 2026-07-29 | 51.20 | 51.20 | 51.20 | 51.20 | -23.123% | 2 | 122 | -17.969% |
| 2026-07-23 | 66.60 | 66.60 | 66.60 | 66.60 | -17.009% | 1 | 123 | -36.937% |
| 2026-07-20 | 80.25 | 80.25 | 80.25 | 80.25 | -20.874% | 1 | 121 | -47.664% |
| 2026-07-16 | 101.42 | 101.42 | 101.42 | 101.42 | -12.779% | 2 | 121 | -58.588% |
| 2026-07-10 | 116.28 | 116.28 | 116.28 | 116.28 | +2.630% | 1 | 121 | -63.880% |
| 2026-07-02 | 113.30 | 113.30 | 113.30 | 113.30 | -4.774% | 4 | 117 | -62.930% |
| 2026-06-18 | 118.98 | 118.98 | 118.98 | 118.98 | -21.075% | 1 | 75 | -64.700% |
| 2026-06-15 | 150.75 | 150.75 | 150.75 | 150.75 | +65.605% | 2 | 75 | -72.139% |
| 2026-06-10 | 91.03 | 91.03 | 91.03 | 91.03 | -6.454% | 2 | 75 | -53.861% |
| 2026-06-09 | 113.60 | 113.80 | 97.31 | 97.31 | -16.112% | 16 | 81 | -56.839% |
| 2026-06-08 | 121.30 | 121.30 | 116.00 | 116.00 | -33.448% | 6 | 84 | -63.793% |
| 2026-06-02 | 168.80 | 178.50 | 168.80 | 174.30 | +2.349% | 30 | 54 | -75.904% |
| 2026-06-01 | 162.00 | 171.30 | 161.60 | 170.30 | +3.025% | 30 | 29 | -75.338% |
| 2026-05-29 | 170.21 | 170.21 | 162.70 | 165.30 | 0.000% | 30 | 0 | -74.592% |