SPX270219C08600000
SPX Feb 19 2027 8600.00 Call
optionOPRA
EODOct 28, 2026
20.31USD+4.047%(+0.79)4Vol2,888OI
SPX270219C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.32 | 20.32 | 20.31 | 20.31 | +4.047% | 4 | 2,892 | 0.000% |
| 2026-10-27 | 19.52 | 19.52 | 19.52 | 19.52 | +19.755% | 20 | 2,872 | +4.047% |
| 2026-10-26 | 15.00 | 17.60 | 15.00 | 16.30 | +18.116% | 53 | 2,888 | +24.601% |
| 2026-10-23 | 15.40 | 15.40 | 13.80 | 13.80 | -13.371% | 15 | 2,897 | +47.174% |
| 2026-10-22 | 16.80 | 17.63 | 15.64 | 15.93 | -15.714% | 70 | 2,892 | +27.495% |
| 2026-10-20 | 18.90 | 18.90 | 18.90 | 18.90 | +1.070% | 10 | 2,882 | +7.460% |
| 2026-10-19 | 18.70 | 18.70 | 18.70 | 18.70 | -35.628% | 2 | 2,880 | +8.610% |
| 2026-10-13 | 29.05 | 29.05 | 29.05 | 29.05 | -10.062% | 1,001 | 1,880 | -30.086% |
| 2026-10-08 | 32.25 | 32.30 | 32.25 | 32.30 | -5.251% | 20 | 1,978 | -37.121% |
| 2026-10-07 | 34.09 | 34.09 | 34.09 | 34.09 | -20.332% | 20 | 1,770 | -40.422% |
| 2026-10-06 | 44.68 | 45.26 | 42.79 | 42.79 | +45.396% | 330 | 1,562 | -52.536% |
| 2026-10-02 | 30.66 | 30.68 | 29.43 | 29.43 | +13.629% | 866 | 1,838 | -30.989% |
| 2026-10-01 | 25.90 | 25.90 | 25.90 | 25.90 | -2.632% | 1 | 1,838 | -21.583% |
| 2026-09-30 | 29.48 | 31.51 | 26.60 | 26.60 | +2.505% | 254 | 1,819 | -23.647% |
| 2026-09-29 | 26.90 | 26.90 | 25.95 | 25.95 | -18.113% | 6 | 1,820 | -21.734% |
| 2026-09-28 | 31.95 | 31.95 | 31.69 | 31.69 | -27.082% | 2 | 1,821 | -35.910% |
| 2026-09-22 | 43.46 | 43.46 | 43.46 | 43.46 | -7.826% | 1 | 1,820 | -53.267% |
| 2026-09-21 | 34.20 | 47.15 | 34.20 | 47.15 | +76.262% | 18 | 1,821 | -56.925% |
| 2026-09-16 | 25.10 | 26.75 | 25.10 | 26.75 | -7.599% | 2 | 1,820 | -24.075% |
| 2026-09-10 | 28.87 | 28.95 | 28.87 | 28.95 | -25.883% | 4 | 1,818 | -29.845% |
| 2026-09-08 | 42.22 | 42.22 | 38.87 | 39.06 | -10.207% | 754 | 1,561 | -48.003% |
| 2026-09-04 | 43.30 | 44.70 | 43.30 | 43.50 | -14.706% | 67 | 1,587 | -53.310% |
| 2026-09-03 | 50.96 | 51.00 | 50.96 | 51.00 | +36.546% | 11 | 1,578 | -60.176% |
| 2026-09-02 | 39.70 | 39.70 | 37.35 | 37.35 | -1.633% | 21 | 1,497 | -45.622% |
| 2026-09-01 | 37.97 | 37.97 | 37.97 | 37.97 | -9.466% | 200 | 1,419 | -46.510% |
| 2026-08-31 | 41.94 | 41.94 | 41.94 | 41.94 | -35.813% | 10 | 1,409 | -51.574% |
| 2026-08-28 | 58.21 | 65.34 | 58.21 | 65.34 | +14.652% | 24 | 1,380 | -68.916% |
| 2026-08-27 | 54.40 | 57.16 | 54.40 | 56.99 | +13.980% | 155 | 1,331 | -64.362% |
| 2026-08-26 | 49.99 | 50.03 | 49.70 | 50.00 | -10.953% | 150 | 1,219 | -59.380% |
| 2026-08-21 | 51.54 | 56.15 | 51.54 | 56.15 | +12.751% | 50 | 1,169 | -63.829% |
| 2026-08-20 | 56.20 | 56.20 | 49.50 | 49.80 | -20.064% | 223 | 1,031 | -59.217% |
| 2026-08-19 | 66.93 | 68.70 | 62.30 | 62.30 | -0.432% | 55 | 997 | -67.400% |
| 2026-08-18 | 63.46 | 63.46 | 62.57 | 62.57 | -18.930% | 24 | 1,009 | -67.540% |
| 2026-08-17 | 81.77 | 81.77 | 77.18 | 77.18 | -17.701% | 21 | 942 | -73.685% |
| 2026-08-13 | 93.78 | 93.78 | 93.78 | 93.78 | +5.668% | 16 | 926 | -78.343% |
| 2026-08-10 | 88.75 | 88.75 | 88.75 | 88.75 | +6.671% | 1 | 925 | -77.115% |
| 2026-08-07 | 86.10 | 87.20 | 83.20 | 83.20 | +14.443% | 80 | 896 | -75.589% |
| 2026-08-06 | 72.80 | 72.80 | 72.70 | 72.70 | -14.771% | 3 | 896 | -72.063% |
| 2026-08-05 | 105.13 | 105.14 | 84.22 | 85.30 | +11.155% | 17 | 896 | -76.190% |
| 2026-08-04 | 72.25 | 76.74 | 72.25 | 76.74 | +104.913% | 46 | 928 | -73.534% |
| 2026-07-24 | 37.45 | 37.45 | 37.45 | 37.45 | +6.301% | 1 | 929 | -45.768% |
| 2026-07-23 | 35.23 | 35.23 | 35.23 | 35.23 | -49.090% | 1 | 930 | -42.350% |
| 2026-07-10 | 69.44 | 69.48 | 69.20 | 69.20 | +29.346% | 3 | 871 | -70.650% |
| 2026-07-08 | 53.53 | 53.53 | 53.50 | 53.50 | -3.638% | 82 | 914 | -62.037% |
| 2026-07-02 | 68.16 | 68.16 | 54.43 | 55.52 | -15.649% | 223 | 995 | -63.419% |
| 2026-07-01 | 66.52 | 66.52 | 65.82 | 65.82 | +51.974% | 20 | 1,015 | -69.143% |
| 2026-06-26 | 47.73 | 47.73 | 39.90 | 43.31 | -7.714% | 130 | 1,016 | -53.106% |
| 2026-06-25 | 48.74 | 48.74 | 46.93 | 46.93 | -0.593% | 84 | 1,016 | -56.723% |
| 2026-06-24 | 47.99 | 48.00 | 47.11 | 47.21 | -37.619% | 138 | 968 | -56.979% |
| 2026-06-18 | 75.68 | 75.68 | 75.68 | 75.68 | +4.502% | 20 | 928 | -73.163% |
| 2026-06-17 | 81.80 | 81.85 | 72.42 | 72.42 | -14.780% | 43 | 887 | -71.955% |
| 2026-06-16 | 88.16 | 88.40 | 84.98 | 84.98 | -7.600% | 72 | 902 | -76.100% |
| 2026-06-15 | 94.37 | 94.37 | 90.36 | 91.97 | +32.350% | 184 | 803 | -77.917% |
| 2026-06-12 | 68.33 | 69.49 | 68.33 | 69.49 | +7.238% | 30 | 803 | -70.773% |
| 2026-06-11 | 64.80 | 64.80 | 64.80 | 64.80 | +9.924% | 1 | 803 | -68.657% |
| 2026-06-10 | 58.60 | 59.06 | 58.60 | 58.95 | +16.043% | 32 | 793 | -65.547% |
| 2026-06-09 | 51.20 | 51.20 | 50.80 | 50.80 | -29.854% | 3 | 790 | -60.020% |
| 2026-06-08 | 72.42 | 72.42 | 72.42 | 72.42 | -14.204% | 17 | 773 | -71.955% |
| 2026-06-05 | 87.52 | 87.52 | 84.41 | 84.41 | -21.567% | 20 | 755 | -75.939% |
| 2026-06-04 | 107.02 | 107.68 | 107.02 | 107.62 | -2.226% | 35 | 725 | -81.128% |
| 2026-05-29 | 110.07 | 110.07 | 110.07 | 110.07 | +1.917% | 25 | 670 | -81.548% |
| 2026-05-28 | 108.00 | 108.00 | 108.00 | 108.00 | +8.904% | 5 | 665 | -81.194% |
| 2026-05-27 | 99.17 | 99.17 | 99.17 | 99.17 | -11.542% | 24 | 653 | -79.520% |
| 2026-05-14 | 112.11 | 112.11 | 112.11 | 112.11 | +48.490% | 1 | 660 | -81.884% |
| 2026-05-12 | 72.96 | 75.50 | 71.20 | 75.50 | -12.423% | 257 | 433 | -73.099% |
| 2026-05-11 | 86.21 | 86.21 | 86.21 | 86.21 | +13.434% | 2 | 431 | -76.441% |
| 2026-05-08 | 76.00 | 76.00 | 76.00 | 76.00 | +15.309% | 8 | 429 | -73.276% |
| 2026-05-06 | 65.91 | 65.91 | 65.91 | 65.91 | +47.516% | 1 | 368 | -69.185% |
| 2026-05-04 | 44.68 | 44.68 | 44.68 | 44.68 | +3.163% | 10 | 368 | -54.543% |
| 2026-04-30 | 43.29 | 43.31 | 43.29 | 43.31 | +17.658% | 2 | 368 | -53.106% |
| 2026-04-24 | 36.88 | 36.88 | 36.81 | 36.81 | +21.205% | 4 | 368 | -44.825% |
| 2026-04-16 | 29.94 | 30.37 | 29.91 | 30.37 | +13.660% | 8 | 292 | -33.125% |
| 2026-04-15 | 24.60 | 26.72 | 24.60 | 26.72 | +108.100% | 28 | 292 | -23.990% |
| 2026-04-08 | 12.81 | 12.84 | 12.75 | 12.84 | -4.393% | 4 | 282 | +58.178% |
| 2026-03-24 | 13.39 | 13.43 | 13.39 | 13.43 | -10.645% | 2 | 282 | +51.229% |
| 2026-03-23 | 14.91 | 15.03 | 14.90 | 15.03 | +8.913% | 16 | 282 | +35.130% |
| 2026-03-19 | 13.78 | 13.80 | 13.78 | 13.80 | -30.303% | 4 | 282 | +47.174% |
| 2026-03-11 | 19.80 | 19.80 | 19.80 | 19.80 | -9.258% | 1 | 282 | +2.576% |
| 2026-03-03 | 20.61 | 21.82 | 20.55 | 21.82 | -12.510% | 4 | 32 | -6.920% |
| 2026-03-02 | 24.79 | 24.94 | 24.79 | 24.94 | +0.808% | 2 | 31 | -18.565% |
| 2026-02-27 | 24.75 | 24.75 | 24.74 | 24.74 | -9.044% | 2 | 31 | -17.906% |
| 2026-02-26 | 27.20 | 27.20 | 27.20 | 27.20 | -1.449% | 2 | 30 | -25.331% |
| 2026-02-18 | 27.50 | 27.64 | 27.50 | 27.60 | +5.464% | 38 | 30 | -26.413% |
| 2026-02-17 | 26.11 | 26.17 | 26.11 | 26.17 | -24.167% | 2 | 24 | -22.392% |
| 2026-02-11 | 37.40 | 37.40 | 34.51 | 34.51 | -7.604% | 11 | 25 | -41.147% |
| 2026-02-10 | 37.35 | 37.35 | 37.35 | 37.35 | +9.370% | 1 | 17 | -45.622% |
| 2026-02-06 | 29.80 | 34.24 | 29.80 | 34.15 | +20.671% | 23 | 16 | -40.527% |
| 2026-02-05 | 29.50 | 29.50 | 28.30 | 28.30 | -22.909% | 3 | 4 | -28.233% |
| 2026-01-22 | 36.55 | 36.71 | 36.55 | 36.71 | 0.000% | 2 | 1 | -44.674% |