Dark

SPX20270219C8500
SPX Feb 19 2027 8500.00 Call (SPX270219C08500000)
option OPRA

EOD

Sep 10, 2026

40.20-14.921%(-7.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	41.2000	42.7000	40.2000	40.2000	-14.921%	7	1,880	0.000%
2026-09-09	47.7000	47.7000	46.8000	47.2500	-18.605%	32	1,882	-14.921%
2026-09-04	61.7000	61.7000	58.0500	58.0500	-13.744%	77	1,882	-30.749%
2026-09-03	57.2000	68.2000	57.2000	67.3000	-2.900%	31	1,882	-40.267%
2026-08-28	77.5500	85.1400	69.3100	69.3100	-12.598%	22	1,857	-42.000%
2026-08-27	71.7000	79.3000	70.5000	79.3000	+18.094%	31	1,841	-49.306%
2026-08-25	67.1500	67.1500	67.1500	67.1500	-9.440%	1	1,860	-40.134%
2026-08-20	73.7700	75.9200	73.2200	74.1500	-9.463%	655	1,859	-45.786%
2026-08-19	85.3000	91.2000	81.1000	81.9000	+1.111%	164	2,302	-50.916%
2026-08-18	84.7000	84.7000	80.1000	81.0000	-17.263%	15	2,234	-50.370%
2026-08-17	105.0000	105.0000	97.9000	97.9000	-8.667%	43	2,226	-58.938%
2026-08-14	107.1900	107.1900	107.1900	107.1900	-5.684%	4	2,247	-62.497%
2026-08-13	115.5000	115.5000	113.6500	113.6500	+14.072%	236	2,243	-64.628%
2026-08-12	97.1500	99.6300	97.1500	99.6300	+2.606%	233	2,183	-59.651%
2026-08-11	97.1000	97.1000	97.1000	97.1000	-9.091%	6	2,020	-58.599%
2026-08-10	111.3000	111.3000	106.8100	106.8100	+12.432%	3	2,014	-62.363%
2026-08-06	95.6000	95.6000	95.0000	95.0000	-13.636%	81	2,011	-57.684%
2026-08-05	129.5000	129.5000	108.2100	110.0000	-4.514%	3	1,970	-63.455%
2026-08-04	94.4800	118.4700	94.4800	115.2000	+62.025%	669	1,969	-65.104%
2026-08-03	52.5000	71.1000	52.5000	71.1000	+45.697%	5	1,353	-43.460%
2026-07-31	43.4000	48.8000	43.4000	48.8000	+39.828%	19	1,352	-17.623%
2026-07-30	34.9000	34.9000	34.9000	34.9000	+19.113%	1	1,352	+15.186%
2026-07-29	36.0000	39.0000	29.3000	29.3000	-30.238%	67	1,353	+37.201%
2026-07-28	42.0000	42.0000	42.0000	42.0000	-11.765%	1	1,418	-4.286%
2026-07-24	44.5000	47.6000	44.4600	47.6000	+8.775%	7	1,418	-15.546%
2026-07-23	49.7700	49.7700	43.7600	43.7600	-28.333%	79	1,424	-8.135%
2026-07-21	61.0600	61.0600	61.0600	61.0600	-1.277%	1	1,499	-34.163%
2026-07-17	60.0000	63.4000	60.0000	61.8500	-13.144%	121	1,499	-35.004%
2026-07-16	71.6100	71.6100	71.2100	71.2100	-9.540%	12	1,516	-43.547%
2026-07-15	76.7500	78.7200	76.7500	78.7200	+5.382%	2	1,510	-48.933%
2026-07-14	75.3000	78.3000	74.7000	74.7000	-1.711%	222	1,510	-46.185%
2026-07-13	78.9900	78.9900	76.0000	76.0000	-11.525%	84	1,376	-47.105%
2026-07-10	85.8000	86.0000	85.8000	85.9000	+7.779%	96	1,412	-53.201%
2026-07-09	76.9400	79.7000	76.9100	79.7000	+16.708%	35	1,445	-49.561%
2026-07-08	63.7000	68.2900	63.3000	68.2900	-11.196%	5	1,445	-41.133%
2026-07-07	76.9000	76.9000	76.9000	76.9000	-8.789%	4	1,446	-47.724%
2026-07-06	76.6800	84.3100	76.6800	84.3100	+19.759%	159	1,446	-52.319%
2026-07-02	80.4000	80.4000	68.3600	70.4000	-12.219%	34	1,337	-42.898%
2026-07-01	82.7000	82.7000	80.2000	80.2000	-14.735%	23	1,337	-49.875%
2026-06-18	93.2000	94.5300	93.2000	94.0600	+17.121%	20	1,185	-57.261%
2026-06-11	72.1400	80.3100	66.2500	80.3100	+22.368%	24	1,185	-49.944%
2026-06-10	78.6000	78.6000	65.6300	65.6300	-25.157%	155	1,159	-38.748%
2026-06-09	87.6900	87.6900	87.6900	87.6900	-13.844%	1	1,182	-54.157%
2026-06-05	102.0700	102.0700	101.7800	101.7800	-24.045%	24	1,181	-60.503%
2026-06-04	134.0000	134.0000	134.0000	134.0000	-4.830%	3	1,184	-70.000%
2026-06-02	132.7100	140.8000	132.7000	140.8000	+0.421%	22	1,181	-71.449%
2026-06-01	128.2000	140.2100	127.6000	140.2100	+2.268%	33	1,165	-71.329%
2026-05-29	137.1000	137.1000	137.1000	137.1000	+2.928%	5	1,143	-70.678%
2026-05-28	118.4000	133.2000	118.4000	133.2000	+10.439%	80	1,138	-69.820%
2026-05-27	123.6000	123.7000	116.6000	120.6100	+1.695%	140	1,094	-66.669%
2026-05-26	126.0000	126.5000	118.6000	118.6000	-10.376%	11	962	-66.105%
2026-05-14	138.6200	140.8800	132.3300	132.3300	+26.789%	590	963	-69.621%
2026-05-11	104.3700	104.3700	104.3700	104.3700	+12.105%	1	691	-61.483%
2026-05-08	93.1000	93.1000	93.1000	93.1000	+52.249%	8	691	-56.821%
2026-05-01	61.1500	61.1500	61.1500	61.1500	+23.911%	1	684	-34.260%
2026-04-24	49.3500	49.3500	49.3500	49.3500	+11.450%	1	684	-18.541%
2026-04-20	44.0500	44.2800	44.0500	44.2800	+40.393%	2	684	-9.214%
2026-04-15	31.5900	31.5900	31.5400	31.5400	+94.812%	2	684	+27.457%
2026-04-08	16.1600	16.1900	16.1600	16.1900	+35.142%	4	684	+148.301%
2026-04-07	12.0500	12.0500	11.9800	11.9800	+19.800%	2	684	+235.559%
2026-03-30	10.0000	10.0000	10.0000	10.0000	-28.418%	2	684	+302.000%
2026-03-26	13.9800	13.9800	13.9700	13.9700	-15.995%	4	684	+187.759%
2026-03-24	16.8800	16.8800	16.6300	16.6300	-10.735%	3	684	+141.732%
2026-03-23	18.3800	18.7500	18.3500	18.6300	-12.740%	120	684	+115.781%
2026-03-16	21.3500	21.3500	21.3500	21.3500	-19.312%	1	685	+88.290%
2026-03-10	26.4600	26.4600	26.4600	26.4600	+7.474%	1	685	+51.927%
2026-03-06	24.5800	24.6200	24.5800	24.6200	-4.574%	162	674	+63.282%
2026-03-05	27.4000	27.4000	25.8000	25.8000	-12.542%	389	659	+55.814%
2026-03-02	29.7000	29.7000	29.5000	29.5000	-4.096%	46	762	+36.271%
2026-02-23	30.6200	30.7600	30.5900	30.7600	-9.874%	88	762	+30.689%
2026-02-18	34.0800	34.1300	34.0800	34.1300	+5.145%	4	718	+17.785%
2026-02-17	32.4600	32.4600	32.4600	32.4600	-25.087%	1	716	+23.845%
2026-02-11	45.7000	45.7000	43.3000	43.3300	-6.029%	3	717	-7.224%
2026-02-10	46.1100	46.1100	46.1100	46.1100	+10.074%	1	717	-12.817%
2026-02-06	41.1000	41.8900	41.1000	41.8900	-1.086%	4	158	-4.034%
2026-02-04	42.0100	42.3500	42.0100	42.3500	-13.642%	2	158	-5.077%
2026-02-02	49.1200	49.3100	48.7800	49.0400	+10.650%	14	158	-18.026%
2026-01-30	44.3200	44.3200	44.3200	44.3200	+28.427%	1	153	-9.296%
2026-01-20	34.5100	34.5100	34.5100	34.5100	-28.283%	1	2	+16.488%
2026-01-16	48.1200	48.1200	48.1200	48.1200	0.000%	1	0	-16.459%

.dark-mode .BkKvBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BkKvBq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C8500SPX Feb 19 2027 8500.00 Call (SPX270219C08500000)option OPRA

SPX20270219C8500
SPX Feb 19 2027 8500.00 Call (SPX270219C08500000)
option OPRA