SPX270219C08450000
SPX Feb 19 2027 8450.00 Call
optionOPRA
EODOct 27, 2026
31.70USD+8.191%(+2.40)48Vol335OI
SPX270219C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.70 | 31.70 | 31.70 | 31.70 | +8.191% | 48 | 326 | 0.000% |
| 2026-10-26 | 29.30 | 29.30 | 29.30 | 29.30 | +15.354% | 6 | 320 | +8.191% |
| 2026-10-23 | 26.20 | 26.95 | 25.40 | 25.40 | -16.993% | 21 | 337 | +24.803% |
| 2026-10-22 | 28.20 | 30.60 | 28.20 | 30.60 | -25.800% | 5 | 333 | +3.595% |
| 2026-10-21 | 37.39 | 41.24 | 37.10 | 41.24 | +16.728% | 26 | 339 | -23.133% |
| 2026-10-16 | 35.33 | 35.33 | 35.33 | 35.33 | -0.479% | 12 | 322 | -10.275% |
| 2026-10-14 | 35.50 | 35.50 | 35.50 | 35.50 | -31.599% | 2 | 322 | -10.704% |
| 2026-10-13 | 52.01 | 52.01 | 51.90 | 51.90 | -4.561% | 6 | 319 | -38.921% |
| 2026-10-12 | 54.38 | 54.38 | 54.38 | 54.38 | -8.359% | 1 | 318 | -41.707% |
| 2026-10-09 | 58.18 | 59.34 | 58.18 | 59.34 | +7.695% | 122 | 317 | -46.579% |
| 2026-10-05 | 55.10 | 55.10 | 55.10 | 55.10 | +26.376% | 1 | 316 | -42.468% |
| 2026-10-01 | 41.38 | 43.60 | 41.38 | 43.60 | +3.073% | 2 | 316 | -27.294% |
| 2026-09-30 | 51.39 | 51.39 | 42.30 | 42.30 | +3.171% | 18 | 320 | -25.059% |
| 2026-09-29 | 44.80 | 44.80 | 41.00 | 41.00 | -16.836% | 3 | 321 | -22.683% |
| 2026-09-28 | 46.33 | 49.30 | 46.33 | 49.30 | -8.872% | 32 | 339 | -35.700% |
| 2026-09-23 | 54.10 | 54.10 | 54.10 | 54.10 | -27.353% | 1 | 339 | -41.405% |
| 2026-09-21 | 74.47 | 74.47 | 74.47 | 74.47 | +80.097% | 1 | 339 | -57.433% |
| 2026-09-18 | 41.35 | 41.35 | 41.35 | 41.35 | -11.361% | 3 | 339 | -23.337% |
| 2026-09-14 | 46.65 | 46.65 | 46.65 | 46.65 | -25.835% | 1 | 339 | -32.047% |
| 2026-09-08 | 62.90 | 62.90 | 62.90 | 62.90 | -5.128% | 1 | 339 | -49.603% |
| 2026-09-04 | 72.30 | 72.30 | 66.30 | 66.30 | -15.000% | 2 | 340 | -52.187% |
| 2026-09-03 | 65.20 | 78.00 | 65.20 | 78.00 | +31.757% | 9 | 339 | -59.359% |
| 2026-09-02 | 59.60 | 61.50 | 59.20 | 59.20 | +8.664% | 15 | 346 | -46.453% |
| 2026-09-01 | 59.30 | 59.30 | 54.48 | 54.48 | -18.808% | 126 | 240 | -41.814% |
| 2026-08-31 | 64.53 | 67.10 | 64.16 | 67.10 | -14.479% | 21 | 237 | -52.757% |
| 2026-08-28 | 86.40 | 86.40 | 78.46 | 78.46 | -3.730% | 44 | 210 | -59.597% |
| 2026-08-27 | 81.90 | 81.90 | 80.60 | 81.50 | +7.520% | 8 | 210 | -61.104% |
| 2026-08-26 | 77.30 | 77.30 | 75.80 | 75.80 | -1.212% | 10 | 206 | -58.179% |
| 2026-08-25 | 76.73 | 76.73 | 76.73 | 76.73 | +3.970% | 1 | 207 | -58.686% |
| 2026-08-24 | 73.50 | 73.80 | 73.50 | 73.80 | -7.029% | 21 | 227 | -57.046% |
| 2026-08-21 | 79.38 | 79.38 | 79.38 | 79.38 | -14.461% | 5 | 232 | -60.066% |
| 2026-08-19 | 97.90 | 100.40 | 92.60 | 92.80 | +1.643% | 16 | 228 | -65.841% |
| 2026-08-18 | 98.06 | 98.06 | 91.30 | 91.30 | -17.910% | 32 | 208 | -65.279% |
| 2026-08-17 | 117.93 | 117.93 | 111.22 | 111.22 | -0.519% | 13 | 198 | -71.498% |
| 2026-08-12 | 111.80 | 111.80 | 111.80 | 111.80 | +3.137% | 1 | 198 | -71.646% |
| 2026-08-11 | 110.15 | 110.15 | 108.35 | 108.40 | -11.582% | 7 | 197 | -70.756% |
| 2026-08-07 | 122.60 | 122.60 | 122.60 | 122.60 | +13.027% | 7 | 197 | -74.144% |
| 2026-08-06 | 117.02 | 117.02 | 107.00 | 108.47 | -10.244% | 7 | 195 | -70.775% |
| 2026-08-05 | 120.85 | 120.85 | 120.85 | 120.85 | -7.790% | 1 | 195 | -73.769% |
| 2026-08-04 | 102.40 | 131.06 | 102.40 | 131.06 | +84.073% | 9 | 190 | -75.813% |
| 2026-08-03 | 71.20 | 71.20 | 71.20 | 71.20 | +27.370% | 1 | 191 | -55.478% |
| 2026-07-31 | 50.10 | 55.90 | 50.10 | 55.90 | -1.254% | 10 | 191 | -43.292% |
| 2026-07-23 | 56.61 | 56.61 | 56.61 | 56.61 | -21.971% | 1 | 190 | -44.003% |
| 2026-07-22 | 68.52 | 72.55 | 68.52 | 72.55 | +3.732% | 3 | 189 | -56.306% |
| 2026-07-21 | 69.94 | 69.94 | 69.94 | 69.94 | -1.894% | 1 | 188 | -54.675% |
| 2026-07-17 | 71.10 | 71.29 | 71.10 | 71.29 | -13.556% | 2 | 188 | -55.534% |
| 2026-07-02 | 82.72 | 82.85 | 82.35 | 82.47 | -27.999% | 18 | 180 | -61.562% |
| 2026-06-16 | 119.36 | 119.74 | 114.54 | 114.54 | -7.666% | 106 | 205 | -72.324% |
| 2026-06-15 | 126.95 | 126.95 | 121.97 | 124.05 | +27.545% | 182 | 317 | -74.446% |
| 2026-06-12 | 97.27 | 97.27 | 97.26 | 97.26 | +11.409% | 24 | 293 | -67.407% |
| 2026-06-10 | 87.30 | 87.30 | 87.30 | 87.30 | -3.322% | 5 | 288 | -63.688% |
| 2026-06-09 | 84.82 | 90.30 | 84.82 | 90.30 | 0.000% | 288 | 0 | -64.895% |