SPX270219C08550000
SPX Feb 19 2027 8550.00 Call
optionOPRA
EODOct 23, 2026
17.53USD-10.332%(-2.02)1Vol353OI
SPX270219C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 17.53 | 17.53 | 17.53 | 17.53 | -10.332% | 1 | 354 | 0.000% |
| 2026-10-22 | 19.55 | 19.55 | 19.55 | 19.55 | -13.496% | 3 | 351 | -10.332% |
| 2026-10-20 | 27.06 | 27.06 | 22.60 | 22.60 | -0.877% | 2 | 351 | -22.434% |
| 2026-10-19 | 23.05 | 23.05 | 22.80 | 22.80 | -9.344% | 15 | 366 | -23.114% |
| 2026-10-16 | 25.18 | 25.18 | 25.15 | 25.15 | -29.453% | 4 | 368 | -30.298% |
| 2026-10-13 | 35.65 | 35.65 | 35.65 | 35.65 | -2.993% | 25 | 375 | -50.827% |
| 2026-10-12 | 39.28 | 39.38 | 36.75 | 36.75 | -12.604% | 26 | 378 | -52.299% |
| 2026-10-09 | 42.05 | 42.05 | 42.05 | 42.05 | +12.044% | 8 | 378 | -58.312% |
| 2026-10-08 | 37.67 | 37.67 | 37.53 | 37.53 | -26.267% | 2 | 377 | -53.291% |
| 2026-10-06 | 50.90 | 50.90 | 50.90 | 50.90 | +41.075% | 1 | 377 | -65.560% |
| 2026-10-02 | 36.52 | 36.52 | 36.08 | 36.08 | +24.500% | 64 | 349 | -51.414% |
| 2026-09-29 | 29.17 | 29.26 | 28.85 | 28.98 | -32.321% | 64 | 352 | -39.510% |
| 2026-09-25 | 42.82 | 42.82 | 42.82 | 42.82 | +13.671% | 5 | 349 | -59.061% |
| 2026-09-24 | 37.70 | 37.70 | 37.67 | 37.67 | -0.607% | 2 | 350 | -53.464% |
| 2026-09-23 | 40.57 | 40.57 | 37.90 | 37.90 | -29.199% | 66 | 301 | -53.747% |
| 2026-09-21 | 53.51 | 53.53 | 53.51 | 53.53 | +67.543% | 2 | 301 | -67.252% |
| 2026-09-17 | 31.96 | 31.96 | 31.95 | 31.95 | +5.725% | 4 | 301 | -45.133% |
| 2026-09-16 | 30.16 | 30.22 | 30.16 | 30.22 | +10.051% | 2 | 300 | -41.992% |
| 2026-09-15 | 28.18 | 28.18 | 27.40 | 27.46 | -20.636% | 38 | 329 | -36.162% |
| 2026-09-14 | 30.89 | 34.60 | 30.89 | 34.60 | -15.113% | 12 | 329 | -49.335% |
| 2026-09-11 | 40.77 | 40.77 | 40.76 | 40.76 | +14.462% | 2 | 329 | -56.992% |
| 2026-09-10 | 35.63 | 35.63 | 35.61 | 35.61 | -13.694% | 2 | 329 | -50.772% |
| 2026-09-09 | 41.26 | 41.26 | 41.26 | 41.26 | -11.135% | 9 | 322 | -57.513% |
| 2026-09-08 | 47.53 | 47.53 | 46.43 | 46.43 | -7.047% | 3 | 331 | -62.244% |
| 2026-09-04 | 50.80 | 50.80 | 49.20 | 49.95 | -12.979% | 28 | 323 | -64.905% |
| 2026-09-03 | 51.90 | 58.80 | 51.90 | 57.40 | +30.455% | 4 | 322 | -69.460% |
| 2026-09-02 | 46.60 | 46.60 | 44.00 | 44.00 | -2.762% | 7 | 322 | -60.159% |
| 2026-09-01 | 42.81 | 45.25 | 42.75 | 45.25 | -7.841% | 4 | 321 | -61.260% |
| 2026-08-31 | 51.73 | 51.73 | 49.10 | 49.10 | -25.038% | 115 | 251 | -64.297% |
| 2026-08-28 | 66.43 | 73.21 | 65.50 | 65.50 | +0.291% | 209 | 147 | -73.237% |
| 2026-08-27 | 65.31 | 65.31 | 65.31 | 65.31 | +8.542% | 2 | 146 | -73.159% |
| 2026-08-26 | 60.21 | 60.24 | 60.14 | 60.17 | +10.141% | 52 | 165 | -70.866% |
| 2026-08-24 | 55.15 | 55.30 | 54.63 | 54.63 | -8.859% | 16 | 164 | -67.911% |
| 2026-08-21 | 60.39 | 61.94 | 59.94 | 59.94 | +4.425% | 8 | 162 | -70.754% |
| 2026-08-20 | 63.11 | 63.11 | 57.40 | 57.40 | -20.499% | 114 | 121 | -69.460% |
| 2026-08-19 | 77.70 | 77.70 | 72.20 | 72.20 | +3.810% | 2 | 119 | -75.720% |
| 2026-08-18 | 76.11 | 76.11 | 69.55 | 69.55 | -23.571% | 7 | 124 | -74.795% |
| 2026-08-17 | 93.17 | 93.17 | 91.00 | 91.00 | -4.742% | 20 | 111 | -80.736% |
| 2026-08-14 | 102.34 | 102.34 | 95.53 | 95.53 | -5.993% | 4 | 111 | -81.650% |
| 2026-08-13 | 98.13 | 101.68 | 96.23 | 101.62 | +19.132% | 144 | 98 | -82.749% |
| 2026-08-11 | 85.30 | 85.30 | 85.30 | 85.30 | -8.868% | 1 | 97 | -79.449% |
| 2026-08-07 | 93.60 | 93.60 | 93.60 | 93.60 | +11.098% | 3 | 94 | -81.271% |
| 2026-08-06 | 93.10 | 93.10 | 82.57 | 84.25 | -9.893% | 11 | 85 | -79.193% |
| 2026-08-05 | 119.15 | 119.15 | 93.50 | 93.50 | -10.001% | 22 | 75 | -81.251% |
| 2026-08-04 | 83.40 | 103.89 | 83.40 | 103.89 | +154.010% | 9 | 71 | -83.126% |
| 2026-07-31 | 37.50 | 42.30 | 37.50 | 40.90 | +0.122% | 36 | 45 | -57.139% |
| 2026-07-23 | 41.20 | 41.20 | 40.85 | 40.85 | -47.816% | 2 | 44 | -57.087% |
| 2026-07-10 | 78.28 | 78.28 | 78.28 | 78.28 | +7.409% | 1 | 43 | -77.606% |
| 2026-07-09 | 72.88 | 72.88 | 72.88 | 72.88 | +11.779% | 3 | 46 | -75.947% |
| 2026-07-07 | 71.55 | 71.55 | 65.20 | 65.20 | +2.018% | 6 | 48 | -73.113% |
| 2026-07-02 | 63.91 | 63.91 | 63.91 | 63.91 | +16.327% | 3 | 50 | -72.571% |
| 2026-06-26 | 54.94 | 54.94 | 54.94 | 54.94 | -24.127% | 3 | 53 | -68.092% |
| 2026-06-17 | 72.41 | 72.41 | 72.41 | 72.41 | +15.303% | 3 | 56 | -75.791% |
| 2026-06-09 | 63.20 | 64.00 | 62.80 | 62.80 | -49.784% | 9 | 62 | -72.086% |
| 2026-06-01 | 117.00 | 125.06 | 116.50 | 125.06 | +1.923% | 27 | 35 | -85.983% |
| 2026-05-29 | 124.40 | 124.50 | 120.80 | 122.70 | 0.000% | 35 | 0 | -85.713% |