Dark

SPX20270219C8800
SPX Feb 19 2027 8800.00 Call (SPX270219C08800000)
option OPRA

EOD

Sep 9, 2026

18.25-14.319%(-3.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	18.2500	18.2500	18.2500	18.2500	-14.319%	2	1,976	0.000%
2026-09-08	21.0000	21.3000	21.0000	21.3000	-10.879%	2	1,976	-14.319%
2026-09-04	23.9000	23.9000	23.9000	23.9000	+6.696%	4	1,972	-23.640%
2026-08-31	21.9000	22.4000	21.9000	22.4000	-29.338%	5	1,972	-18.527%
2026-08-27	30.8500	31.7000	30.6500	31.7000	+12.411%	8	1,968	-42.429%
2026-08-26	28.2000	28.2000	28.2000	28.2000	-4.730%	1	1,968	-35.284%
2026-08-21	29.3000	30.3000	29.3000	29.6000	+8.108%	4	1,967	-38.345%
2026-08-20	27.3800	27.3800	27.3800	27.3800	-25.476%	23	1,964	-33.346%
2026-08-19	36.9000	36.9000	36.7400	36.7400	+2.340%	50	1,941	-50.327%
2026-08-18	35.9000	35.9000	35.9000	35.9000	-33.445%	1	1,966	-49.164%
2026-08-14	53.9400	53.9400	53.9400	53.9400	+15.503%	36	1,965	-66.166%
2026-08-12	46.7000	46.7000	46.7000	46.7000	-14.154%	2	2,001	-60.921%
2026-08-10	54.4000	54.4000	54.4000	54.4000	+22.137%	1	1,999	-66.452%
2026-08-06	43.1900	44.5400	43.1900	44.5400	-30.924%	8	1,998	-59.026%
2026-08-05	68.0000	68.4400	64.4800	64.4800	+8.097%	1,011	1,992	-71.697%
2026-08-04	44.6700	60.2500	44.6700	59.6500	+90.819%	4	2,072	-69.405%
2026-08-03	25.1600	31.2600	25.1600	31.2600	+77.816%	3	2,070	-41.619%
2026-07-31	19.7100	19.7100	17.5800	17.5800	+22.937%	36	2,070	+3.811%
2026-07-30	13.8500	14.3000	13.8500	14.3000	-16.129%	160	2,035	+27.622%
2026-07-27	16.7500	17.0500	16.1500	17.0500	-7.236%	4	1,964	+7.038%
2026-07-24	18.4000	18.4000	18.3800	18.3800	-0.379%	4	1,961	-0.707%
2026-07-23	19.0400	19.0400	18.4500	18.4500	-31.438%	3	1,963	-1.084%
2026-07-22	26.4000	26.9100	26.4000	26.9100	+6.070%	2	1,962	-32.181%
2026-07-17	25.3700	25.3700	25.3700	25.3700	-21.358%	1	1,961	-28.065%
2026-07-16	32.2600	32.2600	32.2600	32.2600	-17.809%	1	1,960	-43.428%
2026-07-13	39.2500	39.2500	39.2500	39.2500	-5.422%	5	1,960	-53.503%
2026-07-10	40.2200	41.5000	40.2200	41.5000	+13.264%	6	1,965	-56.024%
2026-07-09	36.6500	36.6800	36.6400	36.6400	+14.143%	34	1,960	-50.191%
2026-07-08	32.1000	32.1000	32.1000	32.1000	-22.651%	80	1,960	-43.146%
2026-07-06	36.9300	41.5000	36.9300	41.5000	+22.927%	319	2,040	-56.024%
2026-07-02	39.4500	42.7000	32.7500	33.7600	-14.423%	298	2,118	-45.942%
2026-07-01	40.6500	41.2600	39.4500	39.4500	+26.442%	62	2,118	-53.739%
2026-06-29	31.2000	31.2000	31.2000	31.2000	+20.463%	1	2,130	-41.506%
2026-06-26	29.0600	29.0600	23.2000	25.9000	-8.610%	93	2,130	-29.537%
2026-06-25	29.4500	29.4500	28.1700	28.3400	-0.211%	89	2,065	-35.603%
2026-06-24	31.2000	31.2000	28.3500	28.4000	-18.718%	79	2,013	-35.739%
2026-06-23	35.2900	35.2900	34.9400	34.9400	-27.870%	4	2,012	-47.768%
2026-06-18	48.4400	48.4400	48.4400	48.4400	+4.826%	40	1,996	-62.325%
2026-06-17	52.1500	52.9000	46.2100	46.2100	-28.798%	84	1,996	-60.506%
2026-06-15	58.7000	66.6000	58.7000	64.9000	+91.672%	120	1,996	-71.880%
2026-06-11	34.6300	35.2400	33.8600	33.8600	+2.482%	246	1,996	-46.102%
2026-06-09	48.6000	48.6000	33.0400	33.0400	-29.266%	21	2,099	-44.764%
2026-06-08	46.7100	46.7100	46.7100	46.7100	+7.552%	34	2,100	-60.929%
2026-06-05	57.1600	57.1600	43.4300	43.4300	-39.856%	61	2,074	-57.978%
2026-06-04	71.7600	72.2400	71.7600	72.2100	-1.487%	70	2,049	-74.726%
2026-05-29	74.9800	75.0400	73.3000	73.3000	0.000%	36	2,043	-75.102%
2026-05-28	73.2000	73.3000	73.2000	73.3000	+9.273%	6	2,028	-75.102%
2026-05-27	67.0800	67.0800	67.0800	67.0800	+2.412%	36	2,027	-72.794%
2026-05-26	65.5000	65.5000	65.5000	65.5000	+8.588%	5	2,027	-72.137%
2026-05-22	60.3200	60.3200	60.3200	60.3200	+30.450%	10	2,032	-69.745%
2026-05-20	46.2400	46.2400	46.2400	46.2400	+0.741%	1	2,022	-60.532%
2026-05-19	45.9000	45.9000	45.9000	45.9000	-42.119%	1	2,022	-60.240%
2026-05-14	79.3000	79.3000	79.3000	79.3000	+16.583%	6	2,022	-76.986%
2026-05-13	67.8000	68.0200	67.8000	68.0200	+44.447%	152	2,022	-73.170%
2026-05-12	47.0900	47.0900	47.0900	47.0900	-20.186%	20	2,022	-61.244%
2026-05-11	59.0000	59.0000	59.0000	59.0000	+17.764%	2	2,022	-69.068%
2026-05-08	49.9000	50.1000	49.9000	50.1000	+5.920%	16	1,907	-63.573%
2026-05-06	42.4700	47.3000	42.4700	47.3000	+46.485%	182	1,671	-61.416%
2026-05-05	32.2900	32.2900	32.2900	32.2900	+22.126%	2,004	1,851	-43.481%
2026-04-30	25.0700	26.4400	25.0600	26.4400	-6.605%	21	2,537	-30.976%
2026-04-27	28.3100	28.3100	28.3100	28.3100	+17.958%	1	249	-35.535%
2026-04-21	23.9900	24.0000	23.9700	24.0000	+34.831%	12	248	-23.958%
2026-04-16	17.2000	19.3500	17.2000	17.8000	+12.658%	192	248	+2.528%
2026-04-15	15.8200	15.8200	15.8000	15.8000	+21.445%	2	77	+15.506%
2026-04-14	12.5900	13.0100	12.5900	13.0100	+43.440%	6	77	+40.277%
2026-04-10	9.0500	9.0700	9.0500	9.0700	+46.290%	2	76	+101.213%
2026-03-31	6.2000	6.2000	6.2000	6.2000	+9.929%	15	76	+194.355%
2026-03-30	5.8600	5.8600	5.6400	5.6400	-7.541%	4	81	+223.582%
2026-03-27	6.2000	6.2000	6.0000	6.1000	-10.294%	48	82	+199.180%
2026-03-26	7.1000	7.1000	6.8000	6.8000	-25.845%	45	98	+168.382%
2026-03-24	9.1400	9.1700	9.1400	9.1700	-4.280%	2	112	+99.019%
2026-03-23	9.5400	9.5800	9.5400	9.5800	-1.844%	4	111	+90.501%
2026-03-19	9.8200	9.8200	9.7600	9.7600	-12.072%	4	109	+86.988%
2026-03-13	11.1000	11.1000	11.1000	11.1000	-34.475%	1	109	+64.414%
2026-03-02	15.6500	16.9400	15.6500	16.9400	+0.534%	4	108	+7.733%
2026-02-26	17.9900	18.0400	16.8200	16.8500	-27.899%	54	123	+8.309%
2026-02-06	21.7000	23.3700	21.7000	23.3700	+27.775%	43	44	-21.908%
2026-02-05	18.1800	18.2900	18.1800	18.2900	-12.946%	2	23	-0.219%
2026-02-04	21.5000	21.5000	21.0100	21.0100	-2.370%	3	23	-13.137%
2026-02-03	21.5200	21.5200	21.5200	21.5200	-24.011%	1	21	-15.195%
2026-01-27	28.2900	28.3600	28.2900	28.3200	+29.374%	38	20	-35.558%
2026-01-21	21.8900	21.8900	21.8900	21.8900	0.000%	1	1	-16.629%

.dark-mode .Hnxch1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hnxch1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C8800SPX Feb 19 2027 8800.00 Call (SPX270219C08800000)option OPRA

SPX20270219C8800
SPX Feb 19 2027 8800.00 Call (SPX270219C08800000)
option OPRA