SPX270219C08850000
SPX Feb 19 2027 8850.00 Call
optionOPRA
EODOct 28, 2026
7.40USD+8.824%(+0.60)2,050Vol4,358OI
SPX270219C08850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.2400 | 7.4000 | 7.2400 | 7.4000 | +8.824% | 2,050 | 3,348 | 0.000% |
| 2026-10-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +15.254% | 64 | 3,284 | +8.824% |
| 2026-10-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.691% | 2 | 3,284 | +25.424% |
| 2026-10-22 | 5.4000 | 6.0000 | 5.4000 | 5.6900 | -12.864% | 6 | 3,283 | +30.053% |
| 2026-10-20 | 8.5000 | 8.5000 | 6.5300 | 6.5300 | +3.487% | 45 | 3,326 | +13.323% |
| 2026-10-19 | 6.3600 | 6.3600 | 6.3100 | 6.3100 | +11.681% | 2 | 3,326 | +17.274% |
| 2026-10-16 | 6.0000 | 6.0000 | 5.3000 | 5.6500 | -21.637% | 9 | 3,333 | +30.973% |
| 2026-10-15 | 6.4000 | 7.2100 | 6.1600 | 7.2100 | +4.493% | 246 | 3,340 | +2.635% |
| 2026-10-14 | 7.9000 | 7.9000 | 6.9000 | 6.9000 | -42.975% | 2 | 3,339 | +7.246% |
| 2026-10-12 | 13.2000 | 13.2000 | 11.8800 | 12.1000 | +11.009% | 22 | 3,339 | -38.843% |
| 2026-10-08 | 12.1500 | 12.1500 | 10.9000 | 10.9000 | -23.239% | 3,003 | 455 | -32.110% |
| 2026-10-07 | 13.8000 | 14.2000 | 13.8000 | 14.2000 | -23.285% | 2 | 455 | -47.887% |
| 2026-10-06 | 17.8000 | 20.3200 | 17.8000 | 18.5100 | +16.635% | 78 | 425 | -60.022% |
| 2026-10-05 | 12.2000 | 15.8700 | 12.2000 | 15.8700 | +6.367% | 31 | 396 | -53.371% |
| 2026-10-02 | 14.0000 | 14.9200 | 14.0000 | 14.9200 | +43.462% | 140 | 286 | -50.402% |
| 2026-10-01 | 9.0000 | 10.4000 | 9.0000 | 10.4000 | +4.523% | 5 | 290 | -28.846% |
| 2026-09-29 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -20.527% | 2 | 292 | -25.628% |
| 2026-09-28 | 13.3500 | 13.4000 | 12.5200 | 12.5200 | -22.477% | 180 | 360 | -40.895% |
| 2026-09-25 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -17.391% | 2 | 367 | -54.180% |
| 2026-09-22 | 21.1500 | 21.1500 | 19.5500 | 19.5500 | -2.299% | 72 | 326 | -62.148% |
| 2026-09-21 | 17.7000 | 20.0100 | 17.5900 | 20.0100 | +88.774% | 92 | 251 | -63.018% |
| 2026-09-18 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -7.826% | 25 | 226 | -30.189% |
| 2026-09-17 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +43.750% | 2 | 226 | -35.652% |
| 2026-09-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -45.130% | 1 | 226 | -7.500% |
| 2026-09-11 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +13.111% | 1 | 227 | -49.246% |
| 2026-09-10 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -28.785% | 5 | 222 | -42.591% |
| 2026-09-08 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -9.500% | 2 | 220 | -59.116% |
| 2026-09-04 | 19.1000 | 20.0000 | 19.0000 | 20.0000 | +20.120% | 84 | 140 | -63.000% |
| 2026-09-01 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -9.016% | 2 | 138 | -55.556% |
| 2026-08-31 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -32.721% | 34 | 104 | -59.563% |
| 2026-08-27 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +14.768% | 28 | 76 | -72.794% |
| 2026-08-25 | 23.8000 | 23.8000 | 23.7000 | 23.7000 | +2.597% | 8 | 68 | -68.776% |
| 2026-08-24 | 22.9000 | 23.1000 | 22.8000 | 23.1000 | -8.623% | 52 | 16 | -67.965% |
| 2026-08-21 | 25.2000 | 25.2800 | 25.2000 | 25.2800 | +8.498% | 9 | 12 | -70.728% |
| 2026-08-20 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -23.102% | 2 | 10 | -68.240% |
| 2026-08-19 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -0.980% | 1 | 9 | -75.578% |
| 2026-08-18 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -22.630% | 2 | 7 | -75.817% |
| 2026-08-17 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | 0.000% | 7 | 0 | -81.290% |