SPX270219C08800000
SPX Feb 19 2027 8800.00 Call
optionOPRA
EODOct 28, 2026
9.21USD+31.571%(+2.21)6Vol11,131OI
SPX270219C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +31.571% | 6 | 11,137 | 0.000% |
| 2026-10-26 | 7.5000 | 7.9000 | 7.0000 | 7.0000 | +20.275% | 62 | 11,084 | +31.571% |
| 2026-10-23 | 6.3300 | 6.8500 | 5.8000 | 5.8200 | -14.412% | 76 | 11,109 | +58.247% |
| 2026-10-22 | 7.4600 | 7.4600 | 6.8000 | 6.8000 | -30.612% | 14 | 11,106 | +35.441% |
| 2026-10-21 | 8.7500 | 10.2000 | 8.7500 | 9.8000 | +14.352% | 16 | 11,110 | -6.020% |
| 2026-10-20 | 7.5500 | 8.7300 | 7.5500 | 8.5700 | +9.872% | 34 | 11,118 | +7.468% |
| 2026-10-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +14.706% | 10 | 11,118 | +18.077% |
| 2026-10-16 | 7.7000 | 7.7000 | 6.8000 | 6.8000 | -12.596% | 3 | 11,115 | +35.441% |
| 2026-10-15 | 7.9000 | 7.9000 | 7.6300 | 7.7800 | -8.471% | 1,445 | 10,039 | +18.380% |
| 2026-10-14 | 9.4000 | 9.4200 | 8.5000 | 8.5000 | -33.071% | 27 | 10,057 | +8.353% |
| 2026-10-13 | 12.7000 | 12.7100 | 12.7000 | 12.7000 | -9.286% | 26 | 10,057 | -27.480% |
| 2026-10-12 | 14.5300 | 14.5300 | 14.0000 | 14.0000 | -11.672% | 22 | 10,055 | -34.214% |
| 2026-10-09 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -10.855% | 2 | 10,057 | -41.893% |
| 2026-10-07 | 16.5000 | 17.7800 | 16.5000 | 17.7800 | -26.132% | 9,002 | 2,207 | -48.200% |
| 2026-10-06 | 21.1500 | 24.0700 | 21.1500 | 24.0700 | +27.557% | 75 | 2,207 | -61.737% |
| 2026-10-05 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +9.646% | 30 | 2,177 | -51.192% |
| 2026-10-02 | 16.6500 | 17.7200 | 16.6500 | 17.2100 | +8.924% | 142 | 2,113 | -46.485% |
| 2026-09-30 | 15.6000 | 15.8000 | 15.6000 | 15.8000 | +8.219% | 4 | 2,112 | -41.709% |
| 2026-09-29 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -7.712% | 1 | 2,111 | -36.918% |
| 2026-09-28 | 15.8500 | 15.9000 | 15.8200 | 15.8200 | -14.022% | 160 | 2,111 | -41.783% |
| 2026-09-25 | 16.6100 | 18.4000 | 16.6100 | 18.4000 | +8.235% | 26 | 2,087 | -49.946% |
| 2026-09-24 | 15.5000 | 17.0000 | 15.5000 | 17.0000 | -2.017% | 10 | 2,081 | -45.824% |
| 2026-09-23 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -29.899% | 4 | 2,081 | -46.916% |
| 2026-09-22 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -2.367% | 70 | 2,011 | -62.788% |
| 2026-09-21 | 17.8500 | 25.3500 | 17.8500 | 25.3500 | +101.190% | 101 | 1,995 | -63.669% |
| 2026-09-18 | 13.2600 | 13.2600 | 12.4000 | 12.6000 | -8.364% | 37 | 1,974 | -26.905% |
| 2026-09-17 | 13.5400 | 13.7500 | 13.5400 | 13.7500 | +53.631% | 4 | 1,976 | -33.018% |
| 2026-09-16 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -35.379% | 26 | 1,976 | +2.905% |
| 2026-09-14 | 14.8000 | 14.8000 | 13.8500 | 13.8500 | -20.311% | 10 | 1,976 | -33.502% |
| 2026-09-11 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | -4.767% | 6 | 1,976 | -47.008% |
| 2026-09-09 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -14.319% | 2 | 1,976 | -49.534% |
| 2026-09-08 | 21.0000 | 21.3000 | 21.0000 | 21.3000 | -10.879% | 2 | 1,976 | -56.761% |
| 2026-09-04 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +6.696% | 4 | 1,972 | -61.464% |
| 2026-08-31 | 21.9000 | 22.4000 | 21.9000 | 22.4000 | -29.338% | 5 | 1,968 | -58.884% |
| 2026-08-27 | 30.8500 | 31.7000 | 30.6500 | 31.7000 | +12.411% | 8 | 1,968 | -70.946% |
| 2026-08-26 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -4.730% | 1 | 1,967 | -67.340% |
| 2026-08-21 | 29.3000 | 30.3000 | 29.3000 | 29.6000 | +8.108% | 4 | 1,964 | -68.885% |
| 2026-08-20 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | -25.476% | 23 | 1,941 | -66.362% |
| 2026-08-19 | 36.9000 | 36.9000 | 36.7400 | 36.7400 | +2.340% | 50 | 1,966 | -74.932% |
| 2026-08-18 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | -33.445% | 1 | 1,965 | -74.345% |
| 2026-08-14 | 53.9400 | 53.9400 | 53.9400 | 53.9400 | +15.503% | 36 | 2,001 | -82.925% |
| 2026-08-12 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | -14.154% | 2 | 1,999 | -80.278% |
| 2026-08-10 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | +22.137% | 1 | 1,998 | -83.070% |
| 2026-08-06 | 43.1900 | 44.5400 | 43.1900 | 44.5400 | -30.924% | 8 | 1,992 | -79.322% |
| 2026-08-05 | 68.0000 | 68.4400 | 64.4800 | 64.4800 | +8.097% | 1,011 | 2,072 | -85.717% |
| 2026-08-04 | 44.6700 | 60.2500 | 44.6700 | 59.6500 | +90.819% | 4 | 2,070 | -84.560% |
| 2026-08-03 | 25.1600 | 31.2600 | 25.1600 | 31.2600 | +77.816% | 3 | 2,070 | -70.537% |
| 2026-07-31 | 19.7100 | 19.7100 | 17.5800 | 17.5800 | +22.937% | 36 | 2,035 | -47.611% |
| 2026-07-30 | 13.8500 | 14.3000 | 13.8500 | 14.3000 | -16.129% | 160 | 1,964 | -35.594% |
| 2026-07-27 | 16.7500 | 17.0500 | 16.1500 | 17.0500 | -7.236% | 4 | 1,961 | -45.982% |
| 2026-07-24 | 18.4000 | 18.4000 | 18.3800 | 18.3800 | -0.379% | 4 | 1,963 | -49.891% |
| 2026-07-23 | 19.0400 | 19.0400 | 18.4500 | 18.4500 | -31.438% | 3 | 1,962 | -50.081% |
| 2026-07-22 | 26.4000 | 26.9100 | 26.4000 | 26.9100 | +6.070% | 2 | 1,961 | -65.775% |
| 2026-07-17 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | -21.358% | 1 | 1,960 | -63.697% |
| 2026-07-16 | 32.2600 | 32.2600 | 32.2600 | 32.2600 | -17.809% | 1 | 1,960 | -71.451% |
| 2026-07-13 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | -5.422% | 5 | 1,965 | -76.535% |
| 2026-07-10 | 40.2200 | 41.5000 | 40.2200 | 41.5000 | +13.264% | 6 | 1,960 | -77.807% |
| 2026-07-09 | 36.6500 | 36.6800 | 36.6400 | 36.6400 | +14.143% | 34 | 1,960 | -74.864% |
| 2026-07-08 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -22.651% | 80 | 2,040 | -71.308% |
| 2026-07-06 | 36.9300 | 41.5000 | 36.9300 | 41.5000 | +22.927% | 319 | 2,077 | -77.807% |
| 2026-07-02 | 39.4500 | 42.7000 | 32.7500 | 33.7600 | -14.423% | 298 | 2,118 | -72.719% |
| 2026-07-01 | 40.6500 | 41.2600 | 39.4500 | 39.4500 | +26.442% | 62 | 2,130 | -76.654% |
| 2026-06-29 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +20.463% | 1 | 2,130 | -70.481% |
| 2026-06-26 | 29.0600 | 29.0600 | 23.2000 | 25.9000 | -8.610% | 93 | 2,065 | -64.440% |
| 2026-06-25 | 29.4500 | 29.4500 | 28.1700 | 28.3400 | -0.211% | 89 | 2,013 | -67.502% |
| 2026-06-24 | 31.2000 | 31.2000 | 28.3500 | 28.4000 | -18.718% | 79 | 2,012 | -67.570% |
| 2026-06-23 | 35.2900 | 35.2900 | 34.9400 | 34.9400 | -27.870% | 4 | 2,012 | -73.641% |
| 2026-06-18 | 48.4400 | 48.4400 | 48.4400 | 48.4400 | +4.826% | 40 | 1,965 | -80.987% |
| 2026-06-17 | 52.1500 | 52.9000 | 46.2100 | 46.2100 | -28.798% | 84 | 1,923 | -80.069% |
| 2026-06-15 | 58.7000 | 66.6000 | 58.7000 | 64.9000 | +91.672% | 120 | 1,996 | -85.809% |
| 2026-06-11 | 34.6300 | 35.2400 | 33.8600 | 33.8600 | +2.482% | 246 | 2,074 | -72.800% |
| 2026-06-09 | 48.6000 | 48.6000 | 33.0400 | 33.0400 | -29.266% | 21 | 2,100 | -72.125% |
| 2026-06-08 | 46.7100 | 46.7100 | 46.7100 | 46.7100 | +7.552% | 34 | 2,074 | -80.283% |
| 2026-06-05 | 57.1600 | 57.1600 | 43.4300 | 43.4300 | -39.856% | 61 | 2,049 | -78.793% |
| 2026-06-04 | 71.7600 | 72.2400 | 71.7600 | 72.2100 | -1.487% | 70 | 2,043 | -87.246% |
| 2026-05-29 | 74.9800 | 75.0400 | 73.3000 | 73.3000 | 0.000% | 36 | 2,028 | -87.435% |
| 2026-05-28 | 73.2000 | 73.3000 | 73.2000 | 73.3000 | +9.273% | 6 | 2,027 | -87.435% |
| 2026-05-27 | 67.0800 | 67.0800 | 67.0800 | 67.0800 | +2.412% | 36 | 2,027 | -86.270% |
| 2026-05-26 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | +8.588% | 5 | 2,032 | -85.939% |
| 2026-05-22 | 60.3200 | 60.3200 | 60.3200 | 60.3200 | +30.450% | 10 | 2,022 | -84.731% |
| 2026-05-20 | 46.2400 | 46.2400 | 46.2400 | 46.2400 | +0.741% | 1 | 2,022 | -80.082% |
| 2026-05-19 | 45.9000 | 45.9000 | 45.9000 | 45.9000 | -42.119% | 1 | 2,022 | -79.935% |
| 2026-05-14 | 79.3000 | 79.3000 | 79.3000 | 79.3000 | +16.583% | 6 | 2,022 | -88.386% |
| 2026-05-13 | 67.8000 | 68.0200 | 67.8000 | 68.0200 | +44.447% | 152 | 1,907 | -86.460% |
| 2026-05-12 | 47.0900 | 47.0900 | 47.0900 | 47.0900 | -20.186% | 20 | 1,907 | -80.442% |
| 2026-05-11 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +17.764% | 2 | 1,907 | -84.390% |
| 2026-05-08 | 49.9000 | 50.1000 | 49.9000 | 50.1000 | +5.920% | 16 | 1,897 | -81.617% |
| 2026-05-06 | 42.4700 | 47.3000 | 42.4700 | 47.3000 | +46.485% | 182 | 1,851 | -80.529% |
| 2026-05-05 | 32.2900 | 32.2900 | 32.2900 | 32.2900 | +22.126% | 2,004 | 1,952 | -71.477% |
| 2026-04-30 | 25.0700 | 26.4400 | 25.0600 | 26.4400 | -6.605% | 21 | 2,537 | -65.166% |
| 2026-04-27 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | +17.958% | 1 | 249 | -67.467% |
| 2026-04-21 | 23.9900 | 24.0000 | 23.9700 | 24.0000 | +34.831% | 12 | 248 | -61.625% |
| 2026-04-16 | 17.2000 | 19.3500 | 17.2000 | 17.8000 | +12.658% | 192 | 248 | -48.258% |
| 2026-04-15 | 15.8200 | 15.8200 | 15.8000 | 15.8000 | +21.445% | 2 | 77 | -41.709% |
| 2026-04-14 | 12.5900 | 13.0100 | 12.5900 | 13.0100 | +43.440% | 6 | 77 | -29.208% |
| 2026-04-10 | 9.0500 | 9.0700 | 9.0500 | 9.0700 | +46.290% | 2 | 76 | +1.544% |
| 2026-03-31 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +9.929% | 15 | 76 | +48.548% |
| 2026-03-30 | 5.8600 | 5.8600 | 5.6400 | 5.6400 | -7.541% | 4 | 81 | +63.298% |
| 2026-03-27 | 6.2000 | 6.2000 | 6.0000 | 6.1000 | -10.294% | 48 | 82 | +50.984% |
| 2026-03-26 | 7.1000 | 7.1000 | 6.8000 | 6.8000 | -25.845% | 45 | 98 | +35.441% |
| 2026-03-24 | 9.1400 | 9.1700 | 9.1400 | 9.1700 | -4.280% | 2 | 112 | +0.436% |
| 2026-03-23 | 9.5400 | 9.5800 | 9.5400 | 9.5800 | -1.844% | 4 | 111 | -3.862% |
| 2026-03-19 | 9.8200 | 9.8200 | 9.7600 | 9.7600 | -12.072% | 4 | 109 | -5.635% |
| 2026-03-13 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -34.475% | 1 | 109 | -17.027% |
| 2026-03-02 | 15.6500 | 16.9400 | 15.6500 | 16.9400 | +0.534% | 4 | 108 | -45.632% |
| 2026-02-26 | 17.9900 | 18.0400 | 16.8200 | 16.8500 | -27.899% | 54 | 123 | -45.341% |
| 2026-02-06 | 21.7000 | 23.3700 | 21.7000 | 23.3700 | +27.775% | 43 | 44 | -60.591% |
| 2026-02-05 | 18.1800 | 18.2900 | 18.1800 | 18.2900 | -12.946% | 2 | 23 | -49.645% |
| 2026-02-04 | 21.5000 | 21.5000 | 21.0100 | 21.0100 | -2.370% | 3 | 23 | -56.164% |
| 2026-02-03 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | -24.011% | 1 | 21 | -57.203% |
| 2026-01-27 | 28.2900 | 28.3600 | 28.2900 | 28.3200 | +29.374% | 38 | 20 | -67.479% |
| 2026-01-21 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | 0.000% | 1 | 1 | -57.926% |