SPX270219C08475000
SPX Feb 19 2027 8475.00 Call
optionOPRA
EODOct 22, 2026
25.77USD-32.539%(-12.43)1Vol364OI
SPX270219C08475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 25.77 | 25.77 | 25.77 | 25.77 | -32.539% | 1 | 269 | 0.000% |
| 2026-10-21 | 38.20 | 38.20 | 38.20 | 38.20 | +17.142% | 3 | 269 | -32.539% |
| 2026-10-19 | 30.90 | 32.61 | 30.90 | 32.61 | +26.249% | 77 | 307 | -20.975% |
| 2026-10-16 | 25.86 | 25.86 | 25.83 | 25.83 | -25.840% | 2 | 307 | -0.232% |
| 2026-10-15 | 34.68 | 34.83 | 34.68 | 34.83 | -34.714% | 42 | 286 | -26.012% |
| 2026-10-09 | 48.90 | 53.41 | 48.90 | 53.35 | -15.115% | 8 | 283 | -51.696% |
| 2026-10-06 | 64.50 | 64.50 | 62.85 | 62.85 | +9.628% | 3 | 280 | -58.998% |
| 2026-10-05 | 57.33 | 57.33 | 57.33 | 57.33 | +42.968% | 3 | 280 | -55.050% |
| 2026-10-01 | 40.10 | 40.10 | 40.10 | 40.10 | -19.575% | 1 | 280 | -35.736% |
| 2026-09-23 | 49.86 | 49.86 | 49.86 | 49.86 | -19.307% | 2 | 227 | -48.315% |
| 2026-09-22 | 61.79 | 61.79 | 61.79 | 61.79 | +61.966% | 1 | 227 | -58.294% |
| 2026-09-18 | 37.99 | 38.15 | 37.99 | 38.15 | +25.000% | 50 | 277 | -32.451% |
| 2026-09-16 | 38.91 | 38.91 | 30.52 | 30.52 | -16.108% | 11 | 277 | -15.564% |
| 2026-09-15 | 36.38 | 36.38 | 36.38 | 36.38 | -43.156% | 9 | 268 | -29.164% |
| 2026-09-04 | 64.00 | 64.00 | 64.00 | 64.00 | -12.209% | 2 | 270 | -59.734% |
| 2026-09-03 | 64.40 | 72.90 | 64.30 | 72.90 | +32.065% | 5 | 273 | -64.650% |
| 2026-09-02 | 55.30 | 58.00 | 55.20 | 55.20 | +0.181% | 29 | 295 | -53.315% |
| 2026-09-01 | 55.10 | 55.10 | 55.10 | 55.10 | -22.394% | 1 | 295 | -53.230% |
| 2026-08-26 | 75.60 | 75.70 | 69.60 | 71.00 | -3.755% | 34 | 263 | -63.704% |
| 2026-08-21 | 73.77 | 73.77 | 73.77 | 73.77 | +5.991% | 4 | 264 | -65.067% |
| 2026-08-20 | 69.60 | 69.60 | 69.60 | 69.60 | -21.973% | 1 | 264 | -62.974% |
| 2026-08-19 | 90.60 | 96.90 | 89.20 | 89.20 | +4.230% | 3 | 261 | -71.110% |
| 2026-08-18 | 85.20 | 85.58 | 85.20 | 85.58 | -30.253% | 106 | 196 | -69.888% |
| 2026-08-13 | 126.53 | 126.53 | 122.70 | 122.70 | +15.635% | 9 | 194 | -78.998% |
| 2026-08-12 | 106.26 | 106.26 | 106.11 | 106.11 | +3.522% | 2 | 193 | -75.714% |
| 2026-08-11 | 114.49 | 114.49 | 102.50 | 102.50 | -12.078% | 103 | 91 | -74.859% |
| 2026-08-10 | 112.71 | 116.58 | 112.71 | 116.58 | +3.077% | 13 | 90 | -77.895% |
| 2026-08-07 | 113.10 | 113.10 | 113.10 | 113.10 | +12.202% | 1 | 89 | -77.215% |
| 2026-08-06 | 100.90 | 100.90 | 100.80 | 100.80 | -11.424% | 2 | 87 | -74.435% |
| 2026-08-05 | 113.80 | 113.80 | 113.80 | 113.80 | +14.949% | 1 | 87 | -77.355% |
| 2026-08-04 | 99.00 | 99.00 | 99.00 | 99.00 | +98.000% | 2 | 85 | -73.970% |
| 2026-07-31 | 50.10 | 52.30 | 50.00 | 50.00 | +3.627% | 21 | 65 | -48.460% |
| 2026-07-27 | 48.25 | 48.25 | 48.25 | 48.25 | -4.455% | 1 | 66 | -46.591% |
| 2026-07-23 | 50.50 | 50.50 | 50.50 | 50.50 | -19.968% | 1 | 66 | -48.970% |
| 2026-07-20 | 63.10 | 63.10 | 63.10 | 63.10 | -1.097% | 64 | 7 | -59.160% |
| 2026-07-17 | 63.80 | 63.80 | 63.80 | 63.80 | -22.854% | 1 | 8 | -59.608% |
| 2026-07-15 | 82.70 | 82.70 | 82.70 | 82.70 | -5.959% | 1 | 7 | -68.839% |
| 2026-07-06 | 87.40 | 87.94 | 87.40 | 87.94 | +22.650% | 2 | 5 | -70.696% |
| 2026-06-11 | 71.70 | 71.70 | 71.70 | 71.70 | 0.000% | 5 | 0 | -64.059% |