Dark

SPX20270219C8400
SPX Feb 19 2027 8400.00 Call (SPX270219C08400000)
option OPRA

EOD

Sep 9, 2026

63.65-12.207%(-8.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	63.6500	63.6500	63.6500	63.6500	-12.207%	2	2,467	0.000%
2026-09-08	75.8000	75.8000	72.5000	72.5000	-9.488%	6	2,465	-12.207%
2026-09-04	85.6000	85.6000	75.5000	80.1000	-10.503%	42	2,495	-20.537%
2026-09-03	76.3000	91.5000	76.3000	89.5000	+30.848%	149	2,495	-28.883%
2026-09-02	68.9000	70.1000	68.4000	68.4000	+8.417%	16	2,448	-6.944%
2026-09-01	68.5000	68.5000	63.0900	63.0900	-29.508%	4	2,447	+0.888%
2026-08-28	100.4000	100.4000	89.5000	89.5000	-5.650%	7	2,451	-28.883%
2026-08-27	94.8600	94.8600	94.8600	94.8600	+11.574%	3	2,451	-32.901%
2026-08-26	85.0200	85.0200	85.0200	85.0200	-11.151%	1	2,451	-25.135%
2026-08-21	91.3500	95.8000	91.3500	95.6900	-2.367%	57	2,451	-33.483%
2026-08-20	97.4900	98.2500	97.4900	98.0100	-5.121%	70	2,458	-35.058%
2026-08-19	106.6600	112.5300	103.3000	103.3000	-0.290%	63	2,458	-38.383%
2026-08-18	109.2000	109.2000	102.5000	103.6000	-16.045%	50	2,458	-38.562%
2026-08-17	132.3300	132.3300	123.1000	123.4000	-13.385%	59	2,470	-48.420%
2026-08-14	143.5300	143.5300	142.4700	142.4700	-2.558%	7	2,458	-55.324%
2026-08-13	141.2600	148.5300	138.2000	146.2100	+16.095%	43	2,458	-56.467%
2026-08-12	129.9500	129.9500	125.9400	125.9400	+3.145%	11	2,462	-49.460%
2026-08-11	126.4500	126.4500	122.1000	122.1000	-7.898%	23	2,456	-47.871%
2026-08-10	136.1100	136.1100	132.5700	132.5700	+3.023%	14	2,455	-51.988%
2026-08-07	127.7800	131.7500	127.7800	128.6800	+6.850%	36	2,443	-50.536%
2026-08-06	120.0000	120.4300	120.0000	120.4300	-11.161%	2	2,462	-47.148%
2026-08-05	140.3500	140.3500	134.4400	135.5600	-5.408%	43	2,462	-53.047%
2026-08-04	102.0000	143.3100	102.0000	143.3100	+131.519%	62	2,461	-55.586%
2026-07-31	64.2000	64.2000	61.7000	61.9000	+45.305%	14	2,240	+2.827%
2026-07-29	42.6000	42.6000	42.6000	42.6000	-32.273%	1	2,240	+49.413%
2026-07-24	62.9000	62.9000	62.9000	62.9000	-20.450%	1	2,239	+1.192%
2026-07-21	79.9000	79.9000	79.0700	79.0700	+7.798%	7	2,239	-19.502%
2026-07-20	77.4100	77.4100	73.3500	73.3500	-9.779%	5	2,233	-13.224%
2026-07-17	81.3000	81.3000	81.3000	81.3000	-6.819%	35	2,232	-21.710%
2026-07-16	94.8700	94.8700	87.2500	87.2500	-10.200%	15	2,232	-27.049%
2026-07-13	99.3900	99.3900	97.1600	97.1600	-9.870%	20	2,230	-34.490%
2026-07-10	104.5800	109.6800	104.5800	107.8000	+11.306%	47	2,221	-40.955%
2026-07-09	96.8300	96.8700	96.8300	96.8500	-8.042%	1,034	2,221	-34.280%
2026-07-06	96.1900	105.3200	96.1900	105.3200	+20.697%	168	1,376	-39.565%
2026-07-02	100.3500	100.9600	83.5900	87.2600	-12.871%	116	1,443	-27.057%
2026-07-01	103.1500	103.1500	100.1500	100.1500	-2.102%	22	1,443	-36.445%
2026-06-30	96.8100	102.3000	96.6400	102.3000	+44.757%	91	1,465	-37.781%
2026-06-26	77.1200	82.7000	64.7000	70.6700	-6.842%	145	1,529	-9.933%
2026-06-25	78.5300	78.5300	75.8600	75.8600	-0.538%	84	1,466	-16.095%
2026-06-24	77.2800	77.2800	76.1200	76.2700	-11.211%	78	1,418	-16.546%
2026-06-23	90.8300	90.8300	85.9000	85.9000	-24.676%	3	1,362	-25.902%
2026-06-18	114.0400	114.0400	114.0400	114.0400	-6.830%	20	1,382	-44.186%
2026-06-17	119.8400	122.4000	119.8400	122.4000	-2.610%	7	1,382	-47.998%
2026-06-16	132.5900	132.5900	125.6800	125.6800	-8.129%	36	1,382	-49.356%
2026-06-15	142.0000	146.5000	136.8000	136.8000	+43.818%	180	1,421	-53.472%
2026-06-11	85.0200	95.1200	83.2100	95.1200	-2.240%	136	1,421	-33.085%
2026-06-10	97.3000	97.3000	97.3000	97.3000	+5.371%	1	1,421	-34.584%
2026-06-09	119.8900	120.2400	81.1000	92.3400	-12.224%	100	1,421	-31.070%
2026-06-08	110.4000	110.4000	105.2000	105.2000	-34.414%	8	1,421	-39.496%
2026-06-04	152.8900	160.4000	152.8900	160.4000	+4.021%	329	1,429	-60.318%
2026-06-03	164.8000	164.8000	154.2000	154.2000	-7.808%	43	1,195	-58.722%
2026-06-02	171.1000	171.1000	166.7000	167.2600	+0.577%	41	1,179	-61.945%
2026-06-01	167.8200	168.0600	166.2000	166.3000	+7.083%	384	1,173	-61.726%
2026-05-29	160.8800	160.8800	155.0300	155.3000	-0.653%	218	1,244	-59.015%
2026-05-28	152.3400	156.4800	152.2500	156.3200	+10.513%	60	1,032	-59.282%
2026-05-27	144.0000	144.0000	141.4500	141.4500	-2.650%	46	1,061	-55.002%
2026-05-26	141.6000	145.3000	141.6000	145.3000	+6.721%	219	1,055	-56.194%
2026-05-22	131.2000	138.1500	131.2000	136.1500	+9.781%	33	1,065	-53.250%
2026-05-21	115.8900	127.1300	113.2600	124.0200	+5.022%	107	1,040	-48.678%
2026-05-20	117.9300	118.0900	117.9300	118.0900	+6.253%	29	1,040	-46.100%
2026-05-19	110.8700	111.1400	110.8700	111.1400	+5.928%	2	933	-42.730%
2026-05-18	104.9200	104.9200	104.9200	104.9200	-37.098%	2	933	-39.335%
2026-05-14	149.9100	166.8000	149.9100	166.8000	+19.228%	27	933	-61.841%
2026-05-13	134.1000	141.5200	134.1000	139.9000	+25.753%	51	943	-54.503%
2026-05-12	108.2600	111.2500	105.8500	111.2500	-13.316%	30	943	-42.787%
2026-05-11	127.5000	128.7700	127.5000	128.3400	+28.636%	424	943	-50.405%
2026-05-07	99.8600	99.8600	99.7700	99.7700	+1.084%	2	671	-36.203%
2026-05-06	99.1300	99.1300	98.7000	98.7000	+21.253%	196	671	-35.512%
2026-05-05	81.4000	81.4000	81.4000	81.4000	+23.165%	1	519	-21.806%
2026-04-30	60.9000	66.0900	60.4000	66.0900	-1.813%	11	519	-3.692%
2026-04-27	67.3100	67.3100	67.3100	67.3100	+21.083%	1	519	-5.438%
2026-04-24	55.3700	55.5900	55.3700	55.5900	+1.312%	4	519	+14.499%
2026-04-20	54.8700	54.8700	54.8700	54.8700	-4.574%	1	519	+16.001%
2026-04-17	57.5000	57.5000	57.5000	57.5000	+19.942%	1	519	+10.696%
2026-04-16	48.0700	48.0700	47.9200	47.9400	+17.818%	8	519	+32.770%
2026-04-15	40.6100	40.6900	40.6100	40.6900	+26.327%	2	519	+56.427%
2026-04-14	32.1800	32.2100	32.1800	32.2100	+38.300%	2	519	+97.609%
2026-04-13	23.2600	23.2900	23.2600	23.2900	+57.471%	2	518	+173.293%
2026-04-02	14.7900	14.7900	14.7900	14.7900	-13.153%	300	218	+330.358%
2026-04-01	17.0300	17.0300	17.0300	17.0300	+24.307%	1	218	+273.752%
2026-03-31	13.7000	13.7000	13.7000	13.7000	-2.560%	2	217	+364.599%
2026-03-27	14.0500	14.0800	14.0500	14.0600	-21.453%	46	216	+352.703%
2026-03-26	18.1000	18.1000	17.9000	17.9000	-19.406%	13	214	+255.587%
2026-03-23	22.0800	22.2100	22.0800	22.2100	-3.936%	2	201	+186.583%
2026-03-19	23.1200	23.1200	23.1200	23.1200	-9.546%	1	200	+175.303%
2026-03-18	25.3600	25.5600	25.3600	25.5600	-6.681%	4	200	+149.022%
2026-03-17	27.5000	27.5400	27.3600	27.3900	+2.661%	36	200	+132.384%
2026-03-16	26.6800	26.6800	26.6800	26.6800	-16.885%	1	170	+138.568%
2026-03-11	31.4100	32.1000	31.4100	32.1000	-2.134%	2	126	+98.287%
2026-03-10	33.6000	33.6000	32.8000	32.8000	+6.494%	4	125	+94.055%
2026-03-06	30.8000	30.8000	30.8000	30.8000	-5.521%	1	36	+106.656%
2026-03-05	32.6000	32.6000	32.6000	32.6000	-0.610%	1	35	+95.245%
2026-03-03	32.8000	32.8000	32.8000	32.8000	-17.547%	1	35	+94.055%
2026-02-27	39.7800	39.7800	39.7800	39.7800	-6.707%	1	35	+60.005%
2026-02-26	42.2000	42.6500	42.0800	42.6400	-0.699%	4	35	+49.273%
2026-02-24	42.9400	42.9400	42.9400	42.9400	+11.736%	4	36	+48.230%
2026-02-23	38.3300	38.4300	38.3300	38.4300	-12.699%	52	32	+65.626%
2026-02-13	44.0200	44.0200	44.0200	44.0200	-14.624%	1	8	+44.593%
2026-02-06	51.5600	51.5600	51.5600	51.5600	+4.141%	2	7	+23.448%
2026-02-04	49.5100	49.5100	49.5100	49.5100	-0.622%	1	5	+28.560%
2026-02-03	51.2800	51.2800	49.8200	49.8200	-8.704%	2	6	+27.760%
2026-01-30	54.5700	54.5700	54.5700	54.5700	+2.000%	1	3	+16.639%
2026-01-22	53.5000	53.5000	53.5000	53.5000	+4.411%	1	2	+18.972%
2026-01-21	51.2400	51.2400	51.2400	51.2400	+16.190%	1	2	+24.219%
2026-01-20	44.1000	44.1000	44.1000	44.1000	0.000%	1	1	+44.331%

.dark-mode .lRfZns{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRfZns{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C8400SPX Feb 19 2027 8400.00 Call (SPX270219C08400000)option OPRA

SPX20270219C8400
SPX Feb 19 2027 8400.00 Call (SPX270219C08400000)
option OPRA