SPX270219C08425000
SPX Feb 19 2027 8425.00 Call
optionOPRA
EODOct 28, 2026
38.50USD-0.850%(-0.33)1Vol383OI
SPX270219C08425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 38.50 | 38.50 | 38.50 | 38.50 | -0.850% | 1 | 383 | 0.000% |
| 2026-10-27 | 39.70 | 39.70 | 38.82 | 38.83 | +14.340% | 3 | 382 | -0.850% |
| 2026-10-26 | 33.97 | 33.97 | 33.96 | 33.96 | +21.286% | 2 | 383 | +13.369% |
| 2026-10-23 | 28.00 | 28.00 | 27.70 | 28.00 | -10.515% | 31 | 396 | +37.500% |
| 2026-10-22 | 31.29 | 31.29 | 31.29 | 31.29 | -15.774% | 1 | 396 | +23.043% |
| 2026-10-20 | 39.60 | 39.60 | 37.15 | 37.15 | +3.540% | 7 | 395 | +3.634% |
| 2026-10-16 | 36.70 | 36.70 | 35.88 | 35.88 | -1.726% | 7 | 400 | +7.302% |
| 2026-10-15 | 38.10 | 38.10 | 36.51 | 36.51 | -6.385% | 12 | 408 | +5.451% |
| 2026-10-14 | 45.79 | 45.79 | 39.00 | 39.00 | -31.374% | 5 | 408 | -1.282% |
| 2026-10-13 | 56.83 | 56.83 | 56.83 | 56.83 | -2.772% | 5 | 405 | -32.254% |
| 2026-10-12 | 59.08 | 59.47 | 58.45 | 58.45 | -9.295% | 93 | 358 | -34.132% |
| 2026-10-09 | 58.26 | 64.44 | 58.14 | 64.44 | -1.828% | 316 | 167 | -40.255% |
| 2026-10-07 | 65.73 | 65.73 | 65.64 | 65.64 | -14.720% | 2 | 168 | -41.347% |
| 2026-10-06 | 73.74 | 76.97 | 73.74 | 76.97 | +22.955% | 25 | 169 | -49.981% |
| 2026-10-05 | 60.15 | 62.60 | 60.15 | 62.60 | +32.068% | 9 | 169 | -38.498% |
| 2026-10-01 | 42.26 | 47.40 | 42.26 | 47.40 | -15.508% | 17 | 176 | -18.776% |
| 2026-09-30 | 54.81 | 56.10 | 54.81 | 56.10 | -24.647% | 17 | 188 | -31.373% |
| 2026-09-22 | 74.45 | 74.45 | 74.45 | 74.45 | -4.795% | 1 | 189 | -48.287% |
| 2026-09-21 | 63.72 | 78.20 | 63.72 | 78.20 | +86.679% | 8 | 182 | -50.767% |
| 2026-09-15 | 43.09 | 43.09 | 41.89 | 41.89 | -15.510% | 6 | 184 | -8.093% |
| 2026-09-14 | 48.93 | 49.94 | 48.93 | 49.58 | -25.320% | 24 | 184 | -22.348% |
| 2026-09-08 | 67.00 | 67.00 | 65.80 | 66.39 | -12.645% | 64 | 235 | -42.009% |
| 2026-09-04 | 76.30 | 76.40 | 75.70 | 76.00 | -8.873% | 13 | 248 | -49.342% |
| 2026-09-03 | 71.30 | 83.40 | 71.20 | 83.40 | +28.505% | 16 | 238 | -53.837% |
| 2026-09-01 | 62.50 | 64.90 | 62.50 | 64.90 | -9.936% | 14 | 224 | -40.678% |
| 2026-08-31 | 72.60 | 73.00 | 69.61 | 72.06 | -28.084% | 152 | 215 | -46.572% |
| 2026-08-28 | 100.20 | 100.20 | 100.20 | 100.20 | +24.117% | 2 | 217 | -61.577% |
| 2026-08-26 | 82.40 | 82.40 | 80.73 | 80.73 | +2.710% | 19 | 200 | -52.310% |
| 2026-08-24 | 78.40 | 78.80 | 78.40 | 78.60 | -8.975% | 7 | 196 | -51.018% |
| 2026-08-21 | 85.44 | 86.35 | 85.44 | 86.35 | +6.697% | 6 | 192 | -55.414% |
| 2026-08-20 | 89.91 | 91.09 | 80.93 | 80.93 | -18.417% | 8 | 192 | -52.428% |
| 2026-08-19 | 102.21 | 102.21 | 99.20 | 99.20 | +2.585% | 32 | 160 | -61.190% |
| 2026-08-18 | 103.71 | 103.71 | 96.70 | 96.70 | -22.429% | 10 | 150 | -60.186% |
| 2026-08-17 | 127.33 | 127.47 | 123.63 | 124.66 | -2.281% | 29 | 136 | -69.116% |
| 2026-08-14 | 136.25 | 136.68 | 127.57 | 127.57 | +7.900% | 4 | 135 | -69.820% |
| 2026-08-11 | 129.17 | 129.17 | 118.23 | 118.23 | -5.845% | 8 | 129 | -67.436% |
| 2026-08-10 | 124.81 | 125.94 | 124.81 | 125.57 | -1.491% | 13 | 122 | -69.340% |
| 2026-08-07 | 127.47 | 127.47 | 127.47 | 127.47 | +10.565% | 23 | 100 | -69.797% |
| 2026-08-06 | 118.59 | 118.62 | 115.29 | 115.29 | -9.292% | 19 | 100 | -66.606% |
| 2026-08-05 | 126.22 | 127.10 | 126.22 | 127.10 | +15.441% | 15 | 85 | -69.709% |
| 2026-08-04 | 110.70 | 110.70 | 107.23 | 110.10 | +84.422% | 68 | 20 | -65.032% |
| 2026-07-31 | 53.80 | 60.00 | 53.80 | 59.70 | -19.693% | 10 | 11 | -35.511% |
| 2026-07-21 | 72.43 | 74.34 | 72.43 | 74.34 | -1.848% | 6 | 7 | -48.211% |
| 2026-07-17 | 75.74 | 75.74 | 75.74 | 75.74 | -3.834% | 1 | 6 | -49.168% |
| 2026-07-08 | 78.76 | 78.76 | 78.76 | 78.76 | -18.670% | 1 | 6 | -51.117% |
| 2026-06-30 | 96.84 | 96.84 | 96.84 | 96.84 | +5.261% | 1 | 5 | -60.244% |
| 2026-06-10 | 92.00 | 92.00 | 92.00 | 92.00 | 0.000% | 5 | 0 | -58.152% |