SPX270219C08650000
SPX Feb 19 2027 8650.00 Call
optionOPRA
EODOct 28, 2026
15.70USD-4.268%(-0.70)6Vol823OI
SPX270219C08650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.90 | 16.50 | 15.70 | 15.70 | -4.268% | 6 | 822 | 0.000% |
| 2026-10-27 | 13.45 | 16.40 | 13.45 | 16.40 | +25.863% | 96 | 820 | -4.268% |
| 2026-10-26 | 13.06 | 13.06 | 13.03 | 13.03 | +0.385% | 2 | 819 | +20.491% |
| 2026-10-22 | 12.98 | 12.98 | 12.98 | 12.98 | -23.871% | 3 | 816 | +20.955% |
| 2026-10-21 | 17.05 | 17.05 | 17.05 | 17.05 | +7.843% | 36 | 831 | -7.918% |
| 2026-10-20 | 15.81 | 15.81 | 15.81 | 15.81 | +5.682% | 2 | 829 | -0.696% |
| 2026-10-19 | 14.96 | 14.96 | 14.96 | 14.96 | +16.239% | 54 | 883 | +4.947% |
| 2026-10-16 | 12.87 | 12.87 | 12.87 | 12.87 | -21.043% | 2 | 883 | +21.989% |
| 2026-10-14 | 16.60 | 16.60 | 16.30 | 16.30 | -42.199% | 6 | 882 | -3.681% |
| 2026-10-07 | 28.20 | 28.20 | 28.20 | 28.20 | -20.136% | 1 | 883 | -44.326% |
| 2026-10-06 | 35.31 | 35.31 | 35.31 | 35.31 | +24.550% | 2 | 883 | -55.537% |
| 2026-10-05 | 28.35 | 28.35 | 28.35 | 28.35 | +12.277% | 1 | 882 | -44.621% |
| 2026-10-02 | 25.00 | 25.25 | 25.00 | 25.25 | +28.827% | 54 | 837 | -37.822% |
| 2026-10-01 | 18.55 | 19.60 | 18.55 | 19.60 | -14.035% | 4 | 835 | -19.898% |
| 2026-09-30 | 22.80 | 22.80 | 22.80 | 22.80 | -27.296% | 1 | 835 | -31.140% |
| 2026-09-25 | 27.30 | 31.36 | 27.30 | 31.36 | -19.238% | 3 | 871 | -49.936% |
| 2026-09-22 | 38.75 | 38.83 | 38.75 | 38.83 | +94.637% | 8 | 865 | -59.567% |
| 2026-09-15 | 21.09 | 21.09 | 19.95 | 19.95 | -18.671% | 300 | 1,066 | -21.303% |
| 2026-09-14 | 24.52 | 24.53 | 24.52 | 24.53 | -11.604% | 4 | 1,086 | -35.997% |
| 2026-09-11 | 28.91 | 28.94 | 27.74 | 27.75 | +13.497% | 66 | 1,081 | -43.423% |
| 2026-09-10 | 24.14 | 24.45 | 24.14 | 24.45 | -34.800% | 96 | 1,005 | -35.787% |
| 2026-09-04 | 38.20 | 38.30 | 37.20 | 37.50 | -14.579% | 46 | 1,084 | -58.133% |
| 2026-09-03 | 43.90 | 43.90 | 43.90 | 43.90 | +48.814% | 1 | 1,084 | -64.237% |
| 2026-09-01 | 30.10 | 30.10 | 29.50 | 29.50 | -17.367% | 3 | 1,083 | -46.780% |
| 2026-08-31 | 37.50 | 37.50 | 35.21 | 35.70 | -19.793% | 9 | 1,082 | -56.022% |
| 2026-08-28 | 50.39 | 55.93 | 44.51 | 44.51 | -14.732% | 308 | 891 | -64.727% |
| 2026-08-27 | 46.70 | 52.20 | 46.30 | 52.20 | +21.170% | 32 | 861 | -69.923% |
| 2026-08-26 | 43.00 | 43.08 | 43.00 | 43.08 | -2.091% | 4 | 863 | -63.556% |
| 2026-08-25 | 44.00 | 44.00 | 44.00 | 44.00 | -6.083% | 1 | 862 | -64.318% |
| 2026-08-21 | 44.83 | 46.85 | 44.83 | 46.85 | -13.720% | 22 | 862 | -66.489% |
| 2026-08-19 | 57.50 | 61.80 | 54.30 | 54.30 | 0.000% | 23 | 845 | -71.087% |
| 2026-08-18 | 54.30 | 54.30 | 54.30 | 54.30 | -29.481% | 1 | 844 | -71.087% |
| 2026-08-07 | 79.00 | 79.50 | 76.60 | 77.00 | +20.313% | 73 | 783 | -79.610% |
| 2026-08-06 | 64.00 | 64.10 | 64.00 | 64.00 | -23.463% | 5 | 778 | -75.469% |
| 2026-08-04 | 69.83 | 83.62 | 69.83 | 83.62 | +166.306% | 11 | 776 | -81.225% |
| 2026-07-31 | 27.80 | 31.40 | 27.80 | 31.40 | +8.425% | 49 | 740 | -50.000% |
| 2026-07-24 | 28.44 | 28.97 | 28.44 | 28.96 | -6.248% | 4 | 742 | -45.787% |
| 2026-07-23 | 30.89 | 30.89 | 30.89 | 30.89 | -18.753% | 1 | 742 | -49.174% |
| 2026-07-20 | 38.02 | 38.02 | 38.02 | 38.02 | -33.763% | 8 | 741 | -58.706% |
| 2026-07-01 | 57.40 | 57.40 | 57.40 | 57.40 | +0.879% | 1 | 741 | -72.648% |
| 2026-06-30 | 57.01 | 57.01 | 56.90 | 56.90 | +14.949% | 2 | 740 | -72.408% |
| 2026-06-24 | 49.42 | 49.50 | 49.42 | 49.50 | -26.775% | 2 | 1,041 | -68.283% |
| 2026-06-18 | 67.60 | 67.60 | 67.60 | 67.60 | +6.776% | 1 | 1,040 | -76.775% |
| 2026-06-12 | 63.31 | 63.31 | 63.31 | 63.31 | -40.520% | 36 | 1,004 | -75.201% |
| 2026-06-02 | 106.47 | 106.47 | 106.44 | 106.44 | 0.000% | 8 | 1,000 | -85.250% |