SPX270219C08525000
SPX Feb 19 2027 8525.00 Call
optionOPRA
EODOct 20, 2026
26.39USD+6.842%(+1.69)2Vol286OI
SPX270219C08525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 26.44 | 26.44 | 26.39 | 26.39 | +6.842% | 2 | 286 | 0.000% |
| 2026-10-19 | 24.68 | 24.70 | 24.68 | 24.70 | +0.407% | 2 | 283 | +6.842% |
| 2026-10-16 | 26.00 | 26.00 | 24.60 | 24.60 | -12.143% | 17 | 268 | +7.276% |
| 2026-10-14 | 28.00 | 28.00 | 28.00 | 28.00 | -30.590% | 1 | 268 | -5.750% |
| 2026-10-12 | 40.34 | 40.34 | 40.34 | 40.34 | -12.209% | 1 | 267 | -34.581% |
| 2026-10-09 | 45.95 | 45.95 | 45.95 | 45.95 | -5.492% | 8 | 259 | -42.568% |
| 2026-10-05 | 48.62 | 48.62 | 48.62 | 48.62 | +43.846% | 1 | 258 | -45.722% |
| 2026-10-01 | 33.80 | 33.80 | 33.80 | 33.80 | -4.762% | 1 | 257 | -21.923% |
| 2026-09-30 | 35.39 | 35.49 | 35.39 | 35.49 | -24.505% | 4 | 257 | -25.641% |
| 2026-09-25 | 41.45 | 47.01 | 41.45 | 47.01 | +47.044% | 2 | 256 | -43.863% |
| 2026-09-16 | 31.96 | 31.97 | 31.96 | 31.97 | -15.979% | 2 | 256 | -17.454% |
| 2026-09-10 | 37.95 | 38.05 | 37.95 | 38.05 | -11.942% | 4 | 469 | -30.644% |
| 2026-09-09 | 43.21 | 43.21 | 43.21 | 43.21 | -20.716% | 1 | 469 | -38.926% |
| 2026-09-04 | 59.70 | 59.70 | 52.50 | 54.50 | -14.710% | 43 | 510 | -51.578% |
| 2026-09-03 | 64.02 | 64.30 | 61.90 | 63.90 | +51.781% | 14 | 523 | -58.701% |
| 2026-09-01 | 46.25 | 46.99 | 42.10 | 42.10 | -24.281% | 17 | 532 | -37.316% |
| 2026-08-31 | 54.70 | 55.60 | 54.70 | 55.60 | -10.323% | 17 | 517 | -52.536% |
| 2026-08-28 | 70.90 | 78.21 | 62.00 | 62.00 | -14.835% | 64 | 455 | -57.435% |
| 2026-08-27 | 74.20 | 74.20 | 72.80 | 72.80 | +18.182% | 12 | 443 | -63.750% |
| 2026-08-26 | 61.60 | 61.60 | 61.60 | 61.60 | -0.565% | 2 | 441 | -57.159% |
| 2026-08-25 | 62.75 | 62.75 | 61.95 | 61.95 | -5.564% | 2 | 439 | -57.401% |
| 2026-08-21 | 69.00 | 69.00 | 65.60 | 65.60 | +6.997% | 18 | 421 | -59.771% |
| 2026-08-20 | 66.80 | 66.80 | 61.31 | 61.31 | -18.035% | 9 | 415 | -56.956% |
| 2026-08-19 | 78.70 | 78.70 | 74.70 | 74.80 | -1.966% | 57 | 358 | -64.719% |
| 2026-08-18 | 79.20 | 79.20 | 74.60 | 76.30 | -24.530% | 3 | 355 | -65.413% |
| 2026-08-14 | 101.10 | 101.10 | 101.10 | 101.10 | -9.660% | 1 | 354 | -73.897% |
| 2026-08-13 | 103.30 | 111.91 | 103.30 | 111.91 | +23.113% | 5 | 353 | -76.419% |
| 2026-08-11 | 90.90 | 90.90 | 90.90 | 90.90 | -14.010% | 1 | 312 | -70.968% |
| 2026-08-10 | 105.71 | 105.71 | 105.71 | 105.71 | +18.112% | 20 | 252 | -75.035% |
| 2026-08-06 | 89.30 | 89.50 | 89.30 | 89.50 | -19.543% | 2 | 110 | -70.514% |
| 2026-08-04 | 88.40 | 111.24 | 88.30 | 111.24 | +145.563% | 22 | 82 | -76.277% |
| 2026-07-31 | 43.40 | 45.40 | 43.40 | 45.30 | +37.065% | 31 | 51 | -41.744% |
| 2026-07-29 | 33.05 | 33.05 | 33.05 | 33.05 | -53.233% | 2 | 51 | -20.151% |
| 2026-07-16 | 70.67 | 70.67 | 70.67 | 70.67 | -3.245% | 2 | 51 | -62.657% |
| 2026-07-15 | 73.04 | 73.04 | 73.04 | 73.04 | +18.822% | 1 | 51 | -63.869% |
| 2026-06-25 | 57.10 | 61.47 | 57.10 | 61.47 | -29.206% | 12 | 42 | -57.068% |
| 2026-06-18 | 86.83 | 86.83 | 86.83 | 86.83 | -29.919% | 1 | 42 | -69.607% |
| 2026-06-03 | 124.00 | 124.00 | 123.80 | 123.90 | -7.675% | 7 | 35 | -78.701% |
| 2026-06-02 | 136.80 | 136.80 | 134.20 | 134.20 | 0.000% | 35 | 0 | -80.335% |