SPX270219C08400000
SPX Feb 19 2027 8400.00 Call
optionOPRA
EODOct 28, 2026
43.00USD-1.826%(-0.80)16Vol2,421OI
SPX270219C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 43.50 | 43.50 | 43.00 | 43.00 | -1.826% | 16 | 2,406 | 0.000% |
| 2026-10-27 | 40.80 | 43.80 | 40.80 | 43.80 | +41.290% | 2 | 2,406 | -1.826% |
| 2026-10-23 | 33.60 | 33.60 | 31.00 | 31.00 | -13.165% | 16 | 2,416 | +38.710% |
| 2026-10-22 | 34.80 | 37.80 | 34.45 | 35.70 | -30.881% | 16 | 2,417 | +20.448% |
| 2026-10-21 | 44.63 | 51.65 | 44.63 | 51.65 | +28.164% | 11 | 2,416 | -16.747% |
| 2026-10-20 | 38.06 | 40.30 | 38.06 | 40.30 | +15.771% | 5 | 2,416 | +6.700% |
| 2026-10-16 | 39.50 | 40.35 | 34.81 | 34.81 | -25.300% | 47 | 2,432 | +23.528% |
| 2026-10-15 | 46.60 | 46.60 | 46.60 | 46.60 | +9.210% | 1 | 2,431 | -7.725% |
| 2026-10-14 | 45.30 | 46.40 | 41.81 | 42.67 | -31.100% | 15 | 2,428 | +0.773% |
| 2026-10-13 | 60.63 | 61.95 | 60.63 | 61.93 | -2.931% | 101 | 2,395 | -30.567% |
| 2026-10-12 | 64.48 | 64.48 | 63.20 | 63.80 | -8.069% | 76 | 2,470 | -32.602% |
| 2026-10-09 | 63.41 | 69.40 | 63.41 | 69.40 | +4.282% | 219 | 2,371 | -38.040% |
| 2026-10-07 | 66.55 | 66.55 | 66.55 | 66.55 | -15.919% | 8 | 2,374 | -35.387% |
| 2026-10-06 | 82.42 | 85.69 | 79.07 | 79.15 | +11.322% | 183 | 2,437 | -45.673% |
| 2026-10-05 | 64.60 | 71.15 | 64.60 | 71.10 | +38.058% | 13 | 2,437 | -39.522% |
| 2026-10-01 | 51.50 | 51.50 | 51.50 | 51.50 | +0.783% | 1 | 2,437 | -16.505% |
| 2026-09-29 | 51.10 | 51.10 | 51.10 | 51.10 | -10.774% | 5 | 2,442 | -15.851% |
| 2026-09-28 | 61.00 | 61.00 | 54.00 | 57.27 | -15.093% | 37 | 2,457 | -24.917% |
| 2026-09-25 | 67.45 | 67.45 | 67.45 | 67.45 | +9.764% | 4 | 2,456 | -36.249% |
| 2026-09-24 | 61.45 | 61.45 | 61.45 | 61.45 | -25.740% | 56 | 2,412 | -30.024% |
| 2026-09-21 | 69.60 | 82.80 | 68.74 | 82.75 | +69.570% | 43 | 2,390 | -48.036% |
| 2026-09-18 | 50.60 | 50.60 | 48.68 | 48.80 | -5.426% | 59 | 2,391 | -11.885% |
| 2026-09-17 | 50.20 | 51.60 | 50.20 | 51.60 | +23.445% | 7 | 2,387 | -16.667% |
| 2026-09-16 | 39.27 | 41.80 | 39.27 | 41.80 | -6.904% | 12 | 2,388 | +2.871% |
| 2026-09-15 | 46.10 | 47.20 | 44.90 | 44.90 | -20.587% | 126 | 2,467 | -4.232% |
| 2026-09-14 | 52.94 | 56.54 | 52.94 | 56.54 | -12.341% | 2 | 2,469 | -23.948% |
| 2026-09-11 | 64.50 | 64.50 | 64.50 | 64.50 | +1.335% | 2 | 2,467 | -33.333% |
| 2026-09-09 | 63.65 | 63.65 | 63.65 | 63.65 | -12.207% | 2 | 2,465 | -32.443% |
| 2026-09-08 | 75.80 | 75.80 | 72.50 | 72.50 | -9.488% | 6 | 2,465 | -40.690% |
| 2026-09-04 | 85.60 | 85.60 | 75.50 | 80.10 | -10.503% | 42 | 2,495 | -46.317% |
| 2026-09-03 | 76.30 | 91.50 | 76.30 | 89.50 | +30.848% | 149 | 2,448 | -51.955% |
| 2026-09-02 | 68.90 | 70.10 | 68.40 | 68.40 | +8.417% | 16 | 2,447 | -37.135% |
| 2026-09-01 | 68.50 | 68.50 | 63.09 | 63.09 | -29.508% | 4 | 2,451 | -31.843% |
| 2026-08-28 | 100.40 | 100.40 | 89.50 | 89.50 | -5.650% | 7 | 2,451 | -51.955% |
| 2026-08-27 | 94.86 | 94.86 | 94.86 | 94.86 | +11.574% | 3 | 2,451 | -54.670% |
| 2026-08-26 | 85.02 | 85.02 | 85.02 | 85.02 | -11.151% | 1 | 2,451 | -49.424% |
| 2026-08-21 | 91.35 | 95.80 | 91.35 | 95.69 | -2.367% | 57 | 2,458 | -55.063% |
| 2026-08-20 | 97.49 | 98.25 | 97.49 | 98.01 | -5.121% | 70 | 2,458 | -56.127% |
| 2026-08-19 | 106.66 | 112.53 | 103.30 | 103.30 | -0.290% | 63 | 2,458 | -58.374% |
| 2026-08-18 | 109.20 | 109.20 | 102.50 | 103.60 | -16.045% | 50 | 2,470 | -58.494% |
| 2026-08-17 | 132.33 | 132.33 | 123.10 | 123.40 | -13.385% | 59 | 2,458 | -65.154% |
| 2026-08-14 | 143.53 | 143.53 | 142.47 | 142.47 | -2.558% | 7 | 2,458 | -69.818% |
| 2026-08-13 | 141.26 | 148.53 | 138.20 | 146.21 | +16.095% | 43 | 2,462 | -70.590% |
| 2026-08-12 | 129.95 | 129.95 | 125.94 | 125.94 | +3.145% | 11 | 2,456 | -65.857% |
| 2026-08-11 | 126.45 | 126.45 | 122.10 | 122.10 | -7.898% | 23 | 2,455 | -64.783% |
| 2026-08-10 | 136.11 | 136.11 | 132.57 | 132.57 | +3.023% | 14 | 2,443 | -67.564% |
| 2026-08-07 | 127.78 | 131.75 | 127.78 | 128.68 | +6.850% | 36 | 2,462 | -66.584% |
| 2026-08-06 | 120.00 | 120.43 | 120.00 | 120.43 | -11.161% | 2 | 2,462 | -64.295% |
| 2026-08-05 | 140.35 | 140.35 | 134.44 | 135.56 | -5.408% | 43 | 2,461 | -68.280% |
| 2026-08-04 | 102.00 | 143.31 | 102.00 | 143.31 | +131.519% | 62 | 2,440 | -69.995% |
| 2026-07-31 | 64.20 | 64.20 | 61.70 | 61.90 | +45.305% | 14 | 2,240 | -30.533% |
| 2026-07-29 | 42.60 | 42.60 | 42.60 | 42.60 | -32.273% | 1 | 2,239 | +0.939% |
| 2026-07-24 | 62.90 | 62.90 | 62.90 | 62.90 | -20.450% | 1 | 2,239 | -31.638% |
| 2026-07-21 | 79.90 | 79.90 | 79.07 | 79.07 | +7.798% | 7 | 2,233 | -45.618% |
| 2026-07-20 | 77.41 | 77.41 | 73.35 | 73.35 | -9.779% | 5 | 2,232 | -41.377% |
| 2026-07-17 | 81.30 | 81.30 | 81.30 | 81.30 | -6.819% | 35 | 2,232 | -47.109% |
| 2026-07-16 | 94.87 | 94.87 | 87.25 | 87.25 | -10.200% | 15 | 2,230 | -50.716% |
| 2026-07-13 | 99.39 | 99.39 | 97.16 | 97.16 | -9.870% | 20 | 2,221 | -55.743% |
| 2026-07-10 | 104.58 | 109.68 | 104.58 | 107.80 | +11.306% | 47 | 2,221 | -60.111% |
| 2026-07-09 | 96.83 | 96.87 | 96.83 | 96.85 | -8.042% | 1,034 | 1,376 | -55.601% |
| 2026-07-06 | 96.19 | 105.32 | 96.19 | 105.32 | +20.697% | 168 | 1,438 | -59.172% |
| 2026-07-02 | 100.35 | 100.96 | 83.59 | 87.26 | -12.871% | 116 | 1,443 | -50.722% |
| 2026-07-01 | 103.15 | 103.15 | 100.15 | 100.15 | -2.102% | 22 | 1,465 | -57.064% |
| 2026-06-30 | 96.81 | 102.30 | 96.64 | 102.30 | +44.757% | 91 | 1,529 | -57.967% |
| 2026-06-26 | 77.12 | 82.70 | 64.70 | 70.67 | -6.842% | 145 | 1,466 | -39.154% |
| 2026-06-25 | 78.53 | 78.53 | 75.86 | 75.86 | -0.538% | 84 | 1,418 | -43.317% |
| 2026-06-24 | 77.28 | 77.28 | 76.12 | 76.27 | -11.211% | 78 | 1,362 | -43.621% |
| 2026-06-23 | 90.83 | 90.83 | 85.90 | 85.90 | -24.676% | 3 | 1,363 | -49.942% |
| 2026-06-18 | 114.04 | 114.04 | 114.04 | 114.04 | -6.830% | 20 | 1,383 | -62.294% |
| 2026-06-17 | 119.84 | 122.40 | 119.84 | 122.40 | -2.610% | 7 | 1,382 | -64.869% |
| 2026-06-16 | 132.59 | 132.59 | 125.68 | 125.68 | -8.129% | 36 | 1,408 | -65.786% |
| 2026-06-15 | 142.00 | 146.50 | 136.80 | 136.80 | +43.818% | 180 | 1,421 | -68.567% |
| 2026-06-11 | 85.02 | 95.12 | 83.21 | 95.12 | -2.240% | 136 | 1,421 | -54.794% |
| 2026-06-10 | 97.30 | 97.30 | 97.30 | 97.30 | +5.371% | 1 | 1,421 | -55.807% |
| 2026-06-09 | 119.89 | 120.24 | 81.10 | 92.34 | -12.224% | 100 | 1,421 | -53.433% |
| 2026-06-08 | 110.40 | 110.40 | 105.20 | 105.20 | -34.414% | 8 | 1,429 | -59.125% |
| 2026-06-04 | 152.89 | 160.40 | 152.89 | 160.40 | +4.021% | 329 | 1,195 | -73.192% |
| 2026-06-03 | 164.80 | 164.80 | 154.20 | 154.20 | -7.808% | 43 | 1,179 | -72.114% |
| 2026-06-02 | 171.10 | 171.10 | 166.70 | 167.26 | +0.577% | 41 | 1,173 | -74.292% |
| 2026-06-01 | 167.82 | 168.06 | 166.20 | 166.30 | +7.083% | 384 | 1,244 | -74.143% |
| 2026-05-29 | 160.88 | 160.88 | 155.03 | 155.30 | -0.653% | 218 | 1,032 | -72.312% |
| 2026-05-28 | 152.34 | 156.48 | 152.25 | 156.32 | +10.513% | 60 | 1,061 | -72.492% |
| 2026-05-27 | 144.00 | 144.00 | 141.45 | 141.45 | -2.650% | 46 | 1,055 | -69.601% |
| 2026-05-26 | 141.60 | 145.30 | 141.60 | 145.30 | +6.721% | 219 | 1,065 | -70.406% |
| 2026-05-22 | 131.20 | 138.15 | 131.20 | 136.15 | +9.781% | 33 | 1,040 | -68.417% |
| 2026-05-21 | 115.89 | 127.13 | 113.26 | 124.02 | +5.022% | 107 | 946 | -65.328% |
| 2026-05-20 | 117.93 | 118.09 | 117.93 | 118.09 | +6.253% | 29 | 936 | -63.587% |
| 2026-05-19 | 110.87 | 111.14 | 110.87 | 111.14 | +5.928% | 2 | 935 | -61.310% |
| 2026-05-18 | 104.92 | 104.92 | 104.92 | 104.92 | -37.098% | 2 | 933 | -59.016% |
| 2026-05-14 | 149.91 | 166.80 | 149.91 | 166.80 | +19.228% | 27 | 943 | -74.221% |
| 2026-05-13 | 134.10 | 141.52 | 134.10 | 139.90 | +25.753% | 51 | 905 | -69.264% |
| 2026-05-12 | 108.26 | 111.25 | 105.85 | 111.25 | -13.316% | 30 | 905 | -61.348% |
| 2026-05-11 | 127.50 | 128.77 | 127.50 | 128.34 | +28.636% | 424 | 677 | -66.495% |
| 2026-05-07 | 99.86 | 99.86 | 99.77 | 99.77 | +1.084% | 2 | 671 | -56.901% |
| 2026-05-06 | 99.13 | 99.13 | 98.70 | 98.70 | +21.253% | 196 | 519 | -56.434% |
| 2026-05-05 | 81.40 | 81.40 | 81.40 | 81.40 | +23.165% | 1 | 519 | -47.174% |
| 2026-04-30 | 60.90 | 66.09 | 60.40 | 66.09 | -1.813% | 11 | 519 | -34.937% |
| 2026-04-27 | 67.31 | 67.31 | 67.31 | 67.31 | +21.083% | 1 | 519 | -36.116% |
| 2026-04-24 | 55.37 | 55.59 | 55.37 | 55.59 | +1.312% | 4 | 519 | -22.648% |
| 2026-04-20 | 54.87 | 54.87 | 54.87 | 54.87 | -4.574% | 1 | 519 | -21.633% |
| 2026-04-17 | 57.50 | 57.50 | 57.50 | 57.50 | +19.942% | 1 | 519 | -25.217% |
| 2026-04-16 | 48.07 | 48.07 | 47.92 | 47.94 | +17.818% | 8 | 519 | -10.305% |
| 2026-04-15 | 40.61 | 40.69 | 40.61 | 40.69 | +26.327% | 2 | 519 | +5.677% |
| 2026-04-14 | 32.18 | 32.21 | 32.18 | 32.21 | +38.300% | 2 | 519 | +33.499% |
| 2026-04-13 | 23.26 | 23.29 | 23.26 | 23.29 | +57.471% | 2 | 518 | +84.629% |
| 2026-04-02 | 14.79 | 14.79 | 14.79 | 14.79 | -13.153% | 300 | 218 | +190.737% |
| 2026-04-01 | 17.03 | 17.03 | 17.03 | 17.03 | +24.307% | 1 | 218 | +152.496% |
| 2026-03-31 | 13.70 | 13.70 | 13.70 | 13.70 | -2.560% | 2 | 217 | +213.869% |
| 2026-03-27 | 14.05 | 14.08 | 14.05 | 14.06 | -21.453% | 46 | 216 | +205.832% |
| 2026-03-26 | 18.10 | 18.10 | 17.90 | 17.90 | -19.406% | 13 | 214 | +140.223% |
| 2026-03-23 | 22.08 | 22.21 | 22.08 | 22.21 | -3.936% | 2 | 201 | +93.606% |
| 2026-03-19 | 23.12 | 23.12 | 23.12 | 23.12 | -9.546% | 1 | 200 | +85.986% |
| 2026-03-18 | 25.36 | 25.56 | 25.36 | 25.56 | -6.681% | 4 | 200 | +68.232% |
| 2026-03-17 | 27.50 | 27.54 | 27.36 | 27.39 | +2.661% | 36 | 200 | +56.992% |
| 2026-03-16 | 26.68 | 26.68 | 26.68 | 26.68 | -16.885% | 1 | 170 | +61.169% |
| 2026-03-11 | 31.41 | 32.10 | 31.41 | 32.10 | -2.134% | 2 | 126 | +33.956% |
| 2026-03-10 | 33.60 | 33.60 | 32.80 | 32.80 | +6.494% | 4 | 125 | +31.098% |
| 2026-03-06 | 30.80 | 30.80 | 30.80 | 30.80 | -5.521% | 1 | 36 | +39.610% |
| 2026-03-05 | 32.60 | 32.60 | 32.60 | 32.60 | -0.610% | 1 | 35 | +31.902% |
| 2026-03-03 | 32.80 | 32.80 | 32.80 | 32.80 | -17.547% | 1 | 35 | +31.098% |
| 2026-02-27 | 39.78 | 39.78 | 39.78 | 39.78 | -6.707% | 1 | 35 | +8.095% |
| 2026-02-26 | 42.20 | 42.65 | 42.08 | 42.64 | -0.699% | 4 | 35 | +0.844% |
| 2026-02-24 | 42.94 | 42.94 | 42.94 | 42.94 | +11.736% | 4 | 36 | +0.140% |
| 2026-02-23 | 38.33 | 38.43 | 38.33 | 38.43 | -12.699% | 52 | 32 | +11.892% |
| 2026-02-13 | 44.02 | 44.02 | 44.02 | 44.02 | -14.624% | 1 | 8 | -2.317% |
| 2026-02-06 | 51.56 | 51.56 | 51.56 | 51.56 | +4.141% | 2 | 7 | -16.602% |
| 2026-02-04 | 49.51 | 49.51 | 49.51 | 49.51 | -0.622% | 1 | 5 | -13.149% |
| 2026-02-03 | 51.28 | 51.28 | 49.82 | 49.82 | -8.704% | 2 | 6 | -13.689% |
| 2026-01-30 | 54.57 | 54.57 | 54.57 | 54.57 | +2.000% | 1 | 3 | -21.202% |
| 2026-01-22 | 53.50 | 53.50 | 53.50 | 53.50 | +4.411% | 1 | 2 | -19.626% |
| 2026-01-21 | 51.24 | 51.24 | 51.24 | 51.24 | +16.190% | 1 | 2 | -16.081% |
| 2026-01-20 | 44.10 | 44.10 | 44.10 | 44.10 | 0.000% | 1 | 1 | -2.494% |