SPX270219C08500000
SPX Feb 19 2027 8500.00 Call
optionOPRA
EODOct 28, 2026
29.57USD+41.483%(+8.67)2Vol3,430OI
SPX270219C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 29.61 | 29.61 | 29.57 | 29.57 | +41.483% | 2 | 3,431 | 0.000% |
| 2026-10-23 | 20.90 | 20.90 | 20.90 | 20.90 | -12.222% | 3 | 3,437 | +41.483% |
| 2026-10-22 | 23.54 | 23.81 | 23.54 | 23.81 | -30.664% | 5 | 3,437 | +24.192% |
| 2026-10-21 | 30.73 | 34.34 | 30.73 | 34.34 | +23.082% | 1,708 | 2,001 | -13.891% |
| 2026-10-20 | 31.70 | 31.70 | 27.90 | 27.90 | -0.712% | 3 | 2,002 | +5.986% |
| 2026-10-19 | 28.10 | 28.10 | 28.10 | 28.10 | -2.227% | 8 | 2,002 | +5.231% |
| 2026-10-16 | 31.90 | 31.90 | 28.74 | 28.74 | -15.718% | 109 | 2,104 | +2.888% |
| 2026-10-15 | 30.10 | 34.10 | 29.50 | 34.10 | +7.911% | 55 | 2,110 | -13.284% |
| 2026-10-14 | 36.90 | 36.90 | 31.60 | 31.60 | -27.689% | 21 | 2,128 | -6.424% |
| 2026-10-13 | 45.20 | 45.69 | 43.50 | 43.70 | -1.798% | 18 | 2,136 | -32.334% |
| 2026-10-12 | 49.40 | 49.40 | 44.50 | 44.50 | -10.282% | 4 | 2,137 | -33.551% |
| 2026-10-09 | 48.74 | 50.10 | 48.70 | 49.60 | +19.231% | 196 | 2,138 | -40.383% |
| 2026-10-08 | 44.70 | 47.10 | 39.70 | 41.60 | -17.624% | 9 | 2,135 | -28.918% |
| 2026-10-07 | 47.95 | 50.50 | 45.41 | 50.50 | -12.781% | 13 | 2,136 | -41.446% |
| 2026-10-06 | 57.10 | 63.70 | 57.10 | 57.90 | +15.800% | 316 | 2,101 | -48.929% |
| 2026-10-05 | 43.40 | 53.60 | 42.70 | 50.00 | +17.371% | 10 | 2,100 | -40.860% |
| 2026-10-02 | 45.80 | 48.00 | 42.00 | 42.60 | +4.668% | 7 | 2,099 | -30.587% |
| 2026-09-30 | 39.70 | 44.20 | 39.70 | 40.70 | 0.000% | 8 | 2,103 | -27.346% |
| 2026-09-28 | 39.00 | 43.90 | 39.00 | 40.70 | -18.191% | 6 | 2,106 | -27.346% |
| 2026-09-25 | 47.40 | 49.75 | 47.20 | 49.75 | +10.310% | 6 | 2,103 | -40.563% |
| 2026-09-24 | 44.90 | 46.90 | 40.80 | 45.10 | +0.445% | 27 | 2,105 | -34.435% |
| 2026-09-23 | 48.40 | 48.40 | 44.90 | 44.90 | -25.291% | 5 | 2,104 | -34.143% |
| 2026-09-22 | 63.50 | 63.74 | 57.20 | 60.10 | -5.503% | 17 | 2,102 | -50.799% |
| 2026-09-21 | 46.20 | 64.52 | 46.20 | 63.60 | +61.421% | 22 | 2,101 | -53.506% |
| 2026-09-18 | 36.33 | 39.40 | 35.10 | 39.40 | +4.787% | 16 | 2,101 | -24.949% |
| 2026-09-17 | 37.40 | 38.10 | 35.60 | 37.60 | +27.674% | 30 | 2,092 | -21.356% |
| 2026-09-16 | 35.60 | 37.10 | 26.20 | 29.45 | -10.486% | 312 | 1,868 | +0.407% |
| 2026-09-15 | 35.20 | 35.20 | 32.90 | 32.90 | -16.919% | 8 | 1,872 | -10.122% |
| 2026-09-14 | 39.40 | 40.50 | 39.40 | 39.60 | -13.537% | 7 | 1,874 | -25.328% |
| 2026-09-11 | 45.80 | 47.50 | 45.47 | 45.80 | +13.930% | 11 | 1,880 | -35.437% |
| 2026-09-10 | 41.20 | 42.70 | 40.20 | 40.20 | -14.921% | 7 | 1,882 | -26.443% |
| 2026-09-09 | 47.70 | 47.70 | 46.80 | 47.25 | -18.605% | 32 | 1,916 | -37.418% |
| 2026-09-04 | 61.70 | 61.70 | 58.05 | 58.05 | -13.744% | 77 | 1,882 | -49.061% |
| 2026-09-03 | 57.20 | 68.20 | 57.20 | 67.30 | -2.900% | 31 | 1,858 | -56.062% |
| 2026-08-28 | 77.55 | 85.14 | 69.31 | 69.31 | -12.598% | 22 | 1,841 | -57.337% |
| 2026-08-27 | 71.70 | 79.30 | 70.50 | 79.30 | +18.094% | 31 | 1,860 | -62.711% |
| 2026-08-25 | 67.15 | 67.15 | 67.15 | 67.15 | -9.440% | 1 | 1,859 | -55.964% |
| 2026-08-20 | 73.77 | 75.92 | 73.22 | 74.15 | -9.463% | 655 | 2,302 | -60.121% |
| 2026-08-19 | 85.30 | 91.20 | 81.10 | 81.90 | +1.111% | 164 | 2,234 | -63.895% |
| 2026-08-18 | 84.70 | 84.70 | 80.10 | 81.00 | -17.263% | 15 | 2,226 | -63.494% |
| 2026-08-17 | 105.00 | 105.00 | 97.90 | 97.90 | -8.667% | 43 | 2,247 | -69.796% |
| 2026-08-14 | 107.19 | 107.19 | 107.19 | 107.19 | -5.684% | 4 | 2,243 | -72.413% |
| 2026-08-13 | 115.50 | 115.50 | 113.65 | 113.65 | +14.072% | 236 | 2,183 | -73.982% |
| 2026-08-12 | 97.15 | 99.63 | 97.15 | 99.63 | +2.606% | 233 | 2,020 | -70.320% |
| 2026-08-11 | 97.10 | 97.10 | 97.10 | 97.10 | -9.091% | 6 | 2,014 | -69.547% |
| 2026-08-10 | 111.30 | 111.30 | 106.81 | 106.81 | +12.432% | 3 | 2,011 | -72.315% |
| 2026-08-06 | 95.60 | 95.60 | 95.00 | 95.00 | -13.636% | 81 | 1,970 | -68.874% |
| 2026-08-05 | 129.50 | 129.50 | 108.21 | 110.00 | -4.514% | 3 | 1,969 | -73.118% |
| 2026-08-04 | 94.48 | 118.47 | 94.48 | 115.20 | +62.025% | 669 | 1,353 | -74.332% |
| 2026-08-03 | 52.50 | 71.10 | 52.50 | 71.10 | +45.697% | 5 | 1,352 | -58.411% |
| 2026-07-31 | 43.40 | 48.80 | 43.40 | 48.80 | +39.828% | 19 | 1,352 | -39.406% |
| 2026-07-30 | 34.90 | 34.90 | 34.90 | 34.90 | +19.113% | 1 | 1,353 | -15.272% |
| 2026-07-29 | 36.00 | 39.00 | 29.30 | 29.30 | -30.238% | 67 | 1,418 | +0.922% |
| 2026-07-28 | 42.00 | 42.00 | 42.00 | 42.00 | -11.765% | 1 | 1,418 | -29.595% |
| 2026-07-24 | 44.50 | 47.60 | 44.46 | 47.60 | +8.775% | 7 | 1,424 | -37.878% |
| 2026-07-23 | 49.77 | 49.77 | 43.76 | 43.76 | -28.333% | 79 | 1,499 | -32.427% |
| 2026-07-21 | 61.06 | 61.06 | 61.06 | 61.06 | -1.277% | 1 | 1,499 | -51.572% |
| 2026-07-17 | 60.00 | 63.40 | 60.00 | 61.85 | -13.144% | 121 | 1,516 | -52.191% |
| 2026-07-16 | 71.61 | 71.61 | 71.21 | 71.21 | -9.540% | 12 | 1,510 | -58.475% |
| 2026-07-15 | 76.75 | 78.72 | 76.75 | 78.72 | +5.382% | 2 | 1,510 | -62.436% |
| 2026-07-14 | 75.30 | 78.30 | 74.70 | 74.70 | -1.711% | 222 | 1,376 | -60.415% |
| 2026-07-13 | 78.99 | 78.99 | 76.00 | 76.00 | -11.525% | 84 | 1,412 | -61.092% |
| 2026-07-10 | 85.80 | 86.00 | 85.80 | 85.90 | +7.779% | 96 | 1,445 | -65.576% |
| 2026-07-09 | 76.94 | 79.70 | 76.91 | 79.70 | +16.708% | 35 | 1,445 | -62.898% |
| 2026-07-08 | 63.70 | 68.29 | 63.30 | 68.29 | -11.196% | 5 | 1,446 | -56.699% |
| 2026-07-07 | 76.90 | 76.90 | 76.90 | 76.90 | -8.789% | 4 | 1,446 | -61.547% |
| 2026-07-06 | 76.68 | 84.31 | 76.68 | 84.31 | +19.759% | 159 | 1,357 | -64.927% |
| 2026-07-02 | 80.40 | 80.40 | 68.36 | 70.40 | -12.219% | 34 | 1,337 | -57.997% |
| 2026-07-01 | 82.70 | 82.70 | 80.20 | 80.20 | -14.735% | 23 | 1,337 | -63.130% |
| 2026-06-18 | 93.20 | 94.53 | 93.20 | 94.06 | +17.121% | 20 | 1,285 | -68.563% |
| 2026-06-11 | 72.14 | 80.31 | 66.25 | 80.31 | +22.368% | 24 | 1,159 | -63.180% |
| 2026-06-10 | 78.60 | 78.60 | 65.63 | 65.63 | -25.157% | 155 | 1,182 | -54.944% |
| 2026-06-09 | 87.69 | 87.69 | 87.69 | 87.69 | -13.844% | 1 | 1,181 | -66.279% |
| 2026-06-05 | 102.07 | 102.07 | 101.78 | 101.78 | -24.045% | 24 | 1,184 | -70.947% |
| 2026-06-04 | 134.00 | 134.00 | 134.00 | 134.00 | -4.830% | 3 | 1,181 | -77.933% |
| 2026-06-02 | 132.71 | 140.80 | 132.70 | 140.80 | +0.421% | 22 | 1,165 | -78.999% |
| 2026-06-01 | 128.20 | 140.21 | 127.60 | 140.21 | +2.268% | 33 | 1,143 | -78.910% |
| 2026-05-29 | 137.10 | 137.10 | 137.10 | 137.10 | +2.928% | 5 | 1,138 | -78.432% |
| 2026-05-28 | 118.40 | 133.20 | 118.40 | 133.20 | +10.439% | 80 | 1,094 | -77.800% |
| 2026-05-27 | 123.60 | 123.70 | 116.60 | 120.61 | +1.695% | 140 | 962 | -75.483% |
| 2026-05-26 | 126.00 | 126.50 | 118.60 | 118.60 | -10.376% | 11 | 962 | -75.067% |
| 2026-05-14 | 138.62 | 140.88 | 132.33 | 132.33 | +26.789% | 590 | 691 | -77.654% |
| 2026-05-11 | 104.37 | 104.37 | 104.37 | 104.37 | +12.105% | 1 | 691 | -71.668% |
| 2026-05-08 | 93.10 | 93.10 | 93.10 | 93.10 | +52.249% | 8 | 683 | -68.238% |
| 2026-05-01 | 61.15 | 61.15 | 61.15 | 61.15 | +23.911% | 1 | 684 | -51.643% |
| 2026-04-24 | 49.35 | 49.35 | 49.35 | 49.35 | +11.450% | 1 | 684 | -40.081% |
| 2026-04-20 | 44.05 | 44.28 | 44.05 | 44.28 | +40.393% | 2 | 684 | -33.220% |
| 2026-04-15 | 31.59 | 31.59 | 31.54 | 31.54 | +94.812% | 2 | 684 | -6.246% |
| 2026-04-08 | 16.16 | 16.19 | 16.16 | 16.19 | +35.142% | 4 | 684 | +82.644% |
| 2026-04-07 | 12.05 | 12.05 | 11.98 | 11.98 | +19.800% | 2 | 684 | +146.828% |
| 2026-03-30 | 10.00 | 10.00 | 10.00 | 10.00 | -28.418% | 2 | 684 | +195.700% |
| 2026-03-26 | 13.98 | 13.98 | 13.97 | 13.97 | -15.995% | 4 | 684 | +111.668% |
| 2026-03-24 | 16.88 | 16.88 | 16.63 | 16.63 | -10.735% | 3 | 684 | +77.811% |
| 2026-03-23 | 18.38 | 18.75 | 18.35 | 18.63 | -12.740% | 120 | 684 | +58.722% |
| 2026-03-16 | 21.35 | 21.35 | 21.35 | 21.35 | -19.312% | 1 | 685 | +38.501% |
| 2026-03-10 | 26.46 | 26.46 | 26.46 | 26.46 | +7.474% | 1 | 685 | +11.754% |
| 2026-03-06 | 24.58 | 24.62 | 24.58 | 24.62 | -4.574% | 162 | 674 | +20.106% |
| 2026-03-05 | 27.40 | 27.40 | 25.80 | 25.80 | -12.542% | 389 | 659 | +14.612% |
| 2026-03-02 | 29.70 | 29.70 | 29.50 | 29.50 | -4.096% | 46 | 762 | +0.237% |
| 2026-02-23 | 30.62 | 30.76 | 30.59 | 30.76 | -9.874% | 88 | 762 | -3.869% |
| 2026-02-18 | 34.08 | 34.13 | 34.08 | 34.13 | +5.145% | 4 | 718 | -13.361% |
| 2026-02-17 | 32.46 | 32.46 | 32.46 | 32.46 | -25.087% | 1 | 716 | -8.903% |
| 2026-02-11 | 45.70 | 45.70 | 43.30 | 43.33 | -6.029% | 3 | 717 | -31.756% |
| 2026-02-10 | 46.11 | 46.11 | 46.11 | 46.11 | +10.074% | 1 | 717 | -35.871% |
| 2026-02-06 | 41.10 | 41.89 | 41.10 | 41.89 | -1.086% | 4 | 158 | -29.410% |
| 2026-02-04 | 42.01 | 42.35 | 42.01 | 42.35 | -13.642% | 2 | 158 | -30.177% |
| 2026-02-02 | 49.12 | 49.31 | 48.78 | 49.04 | +10.650% | 14 | 158 | -39.702% |
| 2026-01-30 | 44.32 | 44.32 | 44.32 | 44.32 | +28.427% | 1 | 153 | -33.281% |
| 2026-01-20 | 34.51 | 34.51 | 34.51 | 34.51 | -28.283% | 1 | 2 | -14.315% |
| 2026-01-16 | 48.12 | 48.12 | 48.12 | 48.12 | 0.000% | 1 | 0 | -38.549% |