SPX270219C08700000
SPX Feb 19 2027 8700.00 Call
optionOPRA
EODOct 27, 2026
12.97USD+36.526%(+3.47)236Vol715OI
SPX270219C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.7100 | 13.3400 | 11.5500 | 12.9700 | +36.526% | 236 | 556 | 0.000% |
| 2026-10-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -9.782% | 1 | 572 | +36.526% |
| 2026-10-22 | 11.0500 | 11.0500 | 10.5000 | 10.5300 | -22.687% | 43 | 607 | +23.172% |
| 2026-10-21 | 13.6400 | 13.6400 | 13.6200 | 13.6200 | +8.526% | 2 | 607 | -4.772% |
| 2026-10-20 | 13.0000 | 13.2000 | 12.5500 | 12.5500 | +1.047% | 63 | 668 | +3.347% |
| 2026-10-19 | 12.3500 | 12.4200 | 12.3500 | 12.4200 | -1.429% | 54 | 720 | +4.428% |
| 2026-10-16 | 13.5000 | 13.5500 | 12.6000 | 12.6000 | -12.500% | 9 | 725 | +2.937% |
| 2026-10-15 | 12.0800 | 14.4000 | 11.6600 | 14.4000 | +17.073% | 27 | 741 | -9.931% |
| 2026-10-14 | 15.0200 | 15.0200 | 12.3000 | 12.3000 | -36.467% | 5 | 741 | +5.447% |
| 2026-10-13 | 21.1900 | 21.1900 | 19.3500 | 19.3600 | -14.826% | 36 | 719 | -33.006% |
| 2026-10-12 | 22.7500 | 22.7900 | 22.7300 | 22.7300 | -7.413% | 25 | 702 | -42.939% |
| 2026-10-07 | 22.2100 | 24.5500 | 22.2100 | 24.5500 | -17.617% | 2 | 702 | -47.169% |
| 2026-10-06 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | +16.680% | 15 | 698 | -56.477% |
| 2026-10-05 | 25.5400 | 25.5400 | 25.5400 | 25.5400 | +5.233% | 20 | 678 | -49.217% |
| 2026-10-02 | 23.4000 | 24.2700 | 23.4000 | 24.2700 | +37.898% | 2 | 676 | -46.560% |
| 2026-10-01 | 17.4000 | 17.6000 | 17.4000 | 17.6000 | -3.825% | 3 | 674 | -26.307% |
| 2026-09-29 | 17.5000 | 18.3000 | 17.5000 | 18.3000 | -21.661% | 76 | 600 | -29.126% |
| 2026-09-25 | 24.1400 | 24.1400 | 23.3600 | 23.3600 | +24.587% | 55 | 545 | -44.478% |
| 2026-09-18 | 18.0500 | 18.7500 | 18.0500 | 18.7500 | +4.749% | 6 | 539 | -30.827% |
| 2026-09-16 | 18.4000 | 18.4000 | 17.9000 | 17.9000 | +8.157% | 5 | 534 | -27.542% |
| 2026-09-15 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -30.955% | 2 | 534 | -21.631% |
| 2026-09-11 | 23.5200 | 23.9700 | 23.5200 | 23.9700 | +8.217% | 7 | 539 | -45.891% |
| 2026-09-10 | 21.8500 | 22.1500 | 21.6000 | 22.1500 | -14.014% | 54 | 497 | -41.445% |
| 2026-09-09 | 25.3500 | 25.7600 | 25.2700 | 25.7600 | -11.478% | 12 | 495 | -49.651% |
| 2026-09-08 | 31.4200 | 31.4200 | 29.1000 | 29.1000 | -9.346% | 54 | 447 | -55.430% |
| 2026-09-04 | 32.6000 | 32.8000 | 31.8000 | 32.1000 | +2.556% | 98 | 363 | -59.595% |
| 2026-09-03 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +16.357% | 3 | 363 | -58.562% |
| 2026-09-02 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -10.927% | 2 | 363 | -51.784% |
| 2026-08-31 | 30.7800 | 31.3000 | 30.2000 | 30.2000 | -18.378% | 52 | 355 | -57.053% |
| 2026-08-28 | 38.9100 | 38.9100 | 37.0000 | 37.0000 | -9.756% | 15 | 355 | -64.946% |
| 2026-08-27 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +12.329% | 3 | 352 | -68.366% |
| 2026-08-24 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -1.351% | 3 | 352 | -64.466% |
| 2026-08-20 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -41.640% | 3 | 352 | -64.946% |
| 2026-08-17 | 63.4000 | 63.4000 | 63.4000 | 63.4000 | -9.000% | 1 | 352 | -79.543% |
| 2026-08-14 | 71.6700 | 71.6700 | 69.6700 | 69.6700 | -3.877% | 38 | 353 | -81.384% |
| 2026-08-13 | 72.4800 | 72.4800 | 72.4800 | 72.4800 | +6.120% | 1 | 353 | -82.105% |
| 2026-08-07 | 70.1000 | 70.6000 | 67.9000 | 68.3000 | -20.637% | 73 | 298 | -81.010% |
| 2026-08-05 | 86.2900 | 86.2900 | 86.0100 | 86.0600 | +14.365% | 4 | 299 | -84.929% |
| 2026-08-04 | 57.9000 | 75.9500 | 57.9000 | 75.2500 | +77.435% | 13 | 298 | -82.764% |
| 2026-08-03 | 42.3000 | 42.4100 | 42.3000 | 42.4100 | +78.343% | 2 | 300 | -69.418% |
| 2026-07-31 | 26.5300 | 26.5300 | 23.7800 | 23.7800 | +15.325% | 36 | 269 | -45.458% |
| 2026-07-30 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -10.465% | 1 | 268 | -37.100% |
| 2026-07-27 | 22.6000 | 23.7000 | 22.6000 | 23.0300 | -7.880% | 4 | 267 | -43.682% |
| 2026-07-24 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +1.750% | 1 | 266 | -48.120% |
| 2026-07-23 | 24.5700 | 24.5700 | 24.5700 | 24.5700 | -35.342% | 1 | 265 | -47.212% |
| 2026-07-17 | 38.2400 | 38.2400 | 38.0000 | 38.0000 | -11.236% | 2 | 264 | -65.868% |
| 2026-07-16 | 42.8100 | 42.8100 | 42.8100 | 42.8100 | -15.395% | 60 | 293 | -69.703% |
| 2026-07-13 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | -6.848% | 5 | 298 | -74.368% |
| 2026-07-10 | 51.6100 | 54.3200 | 51.6100 | 54.3200 | +30.829% | 6 | 299 | -76.123% |
| 2026-07-08 | 42.3300 | 42.3300 | 41.5200 | 41.5200 | -8.947% | 103 | 398 | -68.762% |
| 2026-07-07 | 45.6000 | 45.6000 | 45.6000 | 45.6000 | +12.122% | 10 | 388 | -71.557% |
| 2026-07-02 | 40.6700 | 40.6700 | 40.6700 | 40.6700 | -6.269% | 1 | 387 | -68.109% |
| 2026-06-23 | 43.5100 | 43.5100 | 43.3900 | 43.3900 | -32.488% | 2 | 386 | -70.108% |
| 2026-06-17 | 64.3200 | 64.3200 | 64.2700 | 64.2700 | +13.112% | 2 | 385 | -79.820% |
| 2026-06-12 | 56.8600 | 56.8600 | 56.3000 | 56.8200 | +18.006% | 12 | 385 | -77.174% |
| 2026-06-11 | 44.7900 | 49.4200 | 42.8800 | 48.1500 | +19.420% | 511 | 646 | -73.063% |
| 2026-06-10 | 51.4000 | 51.4000 | 40.2500 | 40.3200 | -32.800% | 70 | 617 | -67.832% |
| 2026-06-08 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -37.500% | 1 | 616 | -78.383% |
| 2026-06-01 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | +6.655% | 1 | 615 | -86.490% |
| 2026-05-29 | 89.9500 | 90.0100 | 89.9500 | 90.0100 | +22.914% | 16 | 631 | -85.590% |
| 2026-05-22 | 73.2300 | 73.2300 | 73.2300 | 73.2300 | +7.533% | 14 | 645 | -82.289% |
| 2026-05-21 | 66.1000 | 68.1000 | 65.2900 | 68.1000 | -8.921% | 30 | 624 | -80.954% |
| 2026-05-15 | 74.7700 | 74.7700 | 74.7700 | 74.7700 | +2.355% | 1 | 576 | -82.653% |
| 2026-05-13 | 67.3700 | 73.0500 | 67.3700 | 73.0500 | +2.887% | 500 | 170 | -82.245% |
| 2026-05-11 | 71.9000 | 71.9000 | 71.0000 | 71.0000 | +6.639% | 3 | 169 | -81.732% |
| 2026-05-08 | 61.8000 | 66.6400 | 61.8000 | 66.5800 | +26.338% | 13 | 159 | -80.520% |
| 2026-05-06 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | +56.705% | 2 | 157 | -75.389% |
| 2026-05-04 | 35.6000 | 35.6000 | 33.5100 | 33.6300 | -1.117% | 110 | 58 | -61.433% |
| 2026-04-30 | 31.5000 | 34.0100 | 31.5000 | 34.0100 | +14.281% | 32 | 58 | -61.864% |
| 2026-04-21 | 29.8100 | 29.8100 | 29.7600 | 29.7600 | +6.324% | 6 | 45 | -56.418% |
| 2026-04-20 | 28.0600 | 28.0600 | 27.9900 | 27.9900 | -7.318% | 4 | 45 | -53.662% |
| 2026-04-17 | 30.2600 | 30.5500 | 30.0500 | 30.2000 | +30.172% | 6 | 44 | -57.053% |
| 2026-04-16 | 22.1000 | 23.2000 | 22.1000 | 23.2000 | +14.342% | 50 | 42 | -44.095% |
| 2026-04-15 | 20.1600 | 20.2900 | 20.1600 | 20.2900 | +181.806% | 2 | 37 | -36.077% |
| 2026-03-27 | 7.5000 | 7.6000 | 7.2000 | 7.2000 | -34.783% | 50 | 38 | +80.139% |
| 2026-03-24 | 10.8400 | 11.1100 | 10.8100 | 11.0400 | -10.098% | 90 | 77 | +17.482% |
| 2026-03-23 | 11.7000 | 12.2800 | 11.7000 | 12.2800 | +4.957% | 13 | 61 | +5.619% |
| 2026-03-19 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -40.609% | 1 | 59 | +10.855% |
| 2026-02-27 | 19.9000 | 19.9000 | 19.6000 | 19.7000 | -11.221% | 42 | 58 | -34.162% |
| 2026-02-26 | 22.1600 | 22.1900 | 22.1300 | 22.1900 | +0.271% | 8 | 17 | -41.550% |
| 2026-02-18 | 22.1600 | 22.1600 | 22.1300 | 22.1300 | -20.596% | 2 | 13 | -41.392% |
| 2026-02-11 | 27.8700 | 27.8700 | 27.8700 | 27.8700 | +0.324% | 10 | 13 | -53.463% |
| 2026-02-06 | 27.0000 | 27.8100 | 27.0000 | 27.7800 | +4.045% | 3 | 3 | -53.312% |
| 2026-02-04 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -17.643% | 1 | 2 | -51.423% |
| 2026-02-02 | 32.4000 | 32.4200 | 32.4000 | 32.4200 | 0.000% | 2 | 1 | -59.994% |