SPX270219C08900000
SPX Feb 19 2027 8900.00 Call
optionOPRA
EODOct 28, 2026
6.25USD+31.857%(+1.51)4Vol1,845OI
SPX270219C08900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.2800 | 6.2800 | 6.2500 | 6.2500 | +31.857% | 4 | 1,845 | 0.000% |
| 2026-10-26 | 5.1000 | 5.4000 | 4.7300 | 4.7400 | 0.000% | 32 | 1,873 | +31.857% |
| 2026-10-22 | 5.0000 | 5.0000 | 4.7400 | 4.7400 | -32.286% | 11 | 1,869 | +31.857% |
| 2026-10-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +36.187% | 2 | 1,871 | -10.714% |
| 2026-10-19 | 5.3200 | 5.3200 | 5.0600 | 5.1400 | -17.097% | 6 | 1,869 | +21.595% |
| 2026-10-14 | 6.4000 | 6.4000 | 6.0900 | 6.2000 | -34.043% | 64 | 1,862 | +0.806% |
| 2026-10-12 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.082% | 2 | 1,862 | -33.511% |
| 2026-10-09 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -19.342% | 5 | 1,857 | -36.224% |
| 2026-10-07 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +3.846% | 2 | 1,859 | -48.560% |
| 2026-10-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +48.101% | 2 | 1,859 | -46.581% |
| 2026-10-01 | 7.5000 | 7.9000 | 7.5000 | 7.9000 | -24.762% | 12 | 1,851 | -20.886% |
| 2026-09-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +28.205% | 27 | 1,824 | -40.476% |
| 2026-09-29 | 8.1900 | 8.2600 | 8.1900 | 8.1900 | -38.189% | 120 | 1,775 | -23.687% |
| 2026-09-25 | 12.9000 | 13.2500 | 12.9000 | 13.2500 | +25.592% | 6 | 1,777 | -52.830% |
| 2026-09-24 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -36.446% | 50 | 1,776 | -40.758% |
| 2026-09-22 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -7.727% | 2 | 1,776 | -62.349% |
| 2026-09-21 | 17.3100 | 18.4000 | 17.3100 | 17.9900 | +83.571% | 79 | 1,757 | -65.258% |
| 2026-09-17 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | +55.556% | 2 | 1,757 | -36.224% |
| 2026-09-16 | 9.2300 | 9.5100 | 6.3000 | 6.3000 | -20.253% | 32 | 1,757 | -0.794% |
| 2026-09-15 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -21.782% | 1 | 1,758 | -20.886% |
| 2026-09-14 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -13.675% | 1 | 1,759 | -38.119% |
| 2026-09-11 | 12.5000 | 12.7000 | 11.7000 | 11.7000 | +12.500% | 13 | 1,760 | -46.581% |
| 2026-09-10 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -21.212% | 1 | 1,759 | -39.904% |
| 2026-09-09 | 13.3600 | 13.3600 | 13.2000 | 13.2000 | -12.000% | 16 | 1,757 | -52.652% |
| 2026-09-08 | 15.9400 | 15.9400 | 15.0000 | 15.0000 | -12.281% | 9 | 1,766 | -58.333% |
| 2026-09-04 | 18.4000 | 18.4500 | 17.1000 | 17.1000 | -14.500% | 7 | 1,765 | -63.450% |
| 2026-09-03 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +56.495% | 1 | 1,765 | -68.750% |
| 2026-09-01 | 14.4400 | 14.4500 | 12.7800 | 12.7800 | -37.044% | 6 | 1,763 | -51.095% |
| 2026-08-28 | 20.6000 | 20.6000 | 20.3000 | 20.3000 | +1.754% | 6 | 1,765 | -69.212% |
| 2026-08-25 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +6.117% | 2 | 1,763 | -68.672% |
| 2026-08-24 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -25.984% | 1 | 1,763 | -66.755% |
| 2026-08-18 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -24.179% | 2 | 1,763 | -75.394% |
| 2026-08-17 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -12.987% | 1 | 1,763 | -81.343% |
| 2026-08-14 | 42.9600 | 42.9600 | 38.5000 | 38.5000 | -3.750% | 109 | 1,762 | -83.766% |
| 2026-08-10 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +2.197% | 1,001 | 1,710 | -84.375% |
| 2026-08-07 | 39.5200 | 40.9000 | 39.0600 | 39.1400 | +15.628% | 34 | 1,695 | -84.032% |
| 2026-08-06 | 39.6000 | 39.6000 | 33.8500 | 33.8500 | -14.736% | 19 | 1,705 | -81.536% |
| 2026-08-05 | 54.6900 | 54.6900 | 39.7000 | 39.7000 | -14.069% | 1,050 | 1,071 | -84.257% |
| 2026-08-04 | 31.2100 | 46.2000 | 31.2100 | 46.2000 | +125.366% | 27 | 1,077 | -86.472% |
| 2026-08-03 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +41.379% | 2 | 1,077 | -69.512% |
| 2026-07-31 | 12.5200 | 14.5000 | 12.4700 | 14.5000 | +22.363% | 52 | 1,028 | -56.897% |
| 2026-07-30 | 10.3600 | 11.8500 | 10.1900 | 11.8500 | +10.438% | 26 | 1,018 | -47.257% |
| 2026-07-29 | 10.6400 | 10.7600 | 10.6400 | 10.7300 | -15.843% | 4 | 1,016 | -41.752% |
| 2026-07-27 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -4.207% | 2 | 1,018 | -50.980% |
| 2026-07-24 | 13.4200 | 15.2700 | 13.3100 | 13.3100 | -9.209% | 16 | 1,010 | -53.043% |
| 2026-07-23 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | -27.925% | 1 | 1,009 | -57.367% |
| 2026-07-22 | 20.2900 | 20.3400 | 20.2900 | 20.3400 | +15.568% | 4 | 1,007 | -69.272% |
| 2026-07-20 | 19.3100 | 19.3100 | 17.4600 | 17.6000 | -21.429% | 6 | 1,004 | -64.489% |
| 2026-07-17 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -16.729% | 1 | 1,003 | -72.098% |
| 2026-07-14 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -1.825% | 2 | 1,003 | -76.766% |
| 2026-07-13 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -16.565% | 1 | 1,004 | -77.190% |
| 2026-07-10 | 32.8400 | 32.8400 | 32.8400 | 32.8400 | +30.059% | 1 | 1,003 | -80.968% |
| 2026-07-08 | 25.4100 | 25.4100 | 25.2500 | 25.2500 | -11.404% | 2 | 1,002 | -75.248% |
| 2026-07-07 | 28.2600 | 28.5900 | 28.2600 | 28.5000 | -10.377% | 4 | 1,000 | -78.070% |
| 2026-07-06 | 31.6000 | 32.0000 | 31.2000 | 31.8000 | +2.581% | 23 | 1,001 | -80.346% |
| 2026-07-01 | 31.9000 | 31.9000 | 31.0000 | 31.0000 | +5.658% | 2 | 1,000 | -79.839% |
| 2026-06-30 | 29.3300 | 29.3400 | 29.3300 | 29.3400 | +34.649% | 4 | 1,000 | -78.698% |
| 2026-06-25 | 24.6800 | 24.7800 | 21.7900 | 21.7900 | -9.397% | 6 | 1,001 | -71.317% |
| 2026-06-24 | 26.4800 | 26.6000 | 24.0500 | 24.0500 | -42.779% | 3 | 999 | -74.012% |
| 2026-06-17 | 40.6200 | 42.0800 | 40.6200 | 42.0300 | -3.357% | 6 | 1,002 | -85.130% |
| 2026-06-16 | 46.2800 | 46.6400 | 43.4900 | 43.4900 | -10.863% | 106 | 1,187 | -85.629% |
| 2026-06-15 | 45.7000 | 52.5000 | 45.7000 | 48.7900 | +37.243% | 218 | 1,340 | -87.190% |
| 2026-06-12 | 34.2000 | 35.5500 | 34.2000 | 35.5500 | +18.619% | 2 | 1,338 | -82.419% |
| 2026-06-10 | 30.5800 | 30.7000 | 29.0700 | 29.9700 | -9.865% | 137 | 1,322 | -79.146% |
| 2026-06-09 | 32.7000 | 33.2500 | 26.8900 | 33.2500 | -16.247% | 292 | 1,032 | -81.203% |
| 2026-06-08 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | +1.250% | 1 | 1,031 | -84.257% |
| 2026-06-05 | 39.2100 | 39.2100 | 39.2100 | 39.2100 | -34.715% | 1 | 1,030 | -84.060% |
| 2026-05-28 | 57.8200 | 60.1400 | 57.8200 | 60.0600 | +24.348% | 120 | 1,036 | -89.594% |
| 2026-05-11 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | +23.529% | 1 | 52 | -87.060% |
| 2026-05-06 | 34.7000 | 39.1000 | 34.3000 | 39.1000 | +55.467% | 11 | 49 | -84.015% |
| 2026-05-01 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +14.318% | 1 | 49 | -75.149% |
| 2026-04-30 | 22.0500 | 22.0500 | 22.0000 | 22.0000 | +14.583% | 24 | 49 | -71.591% |
| 2026-04-17 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +34.266% | 2 | 49 | -67.448% |
| 2026-04-16 | 14.8300 | 14.9200 | 14.3000 | 14.3000 | +5.613% | 3 | 48 | -56.294% |
| 2026-04-15 | 12.0000 | 13.5400 | 12.0000 | 13.5400 | +32.098% | 9 | 49 | -53.840% |
| 2026-04-14 | 8.7000 | 10.2500 | 8.7000 | 10.2500 | +33.117% | 3 | 49 | -39.024% |
| 2026-04-13 | 7.5000 | 7.7000 | 7.5000 | 7.7000 | +2.258% | 2 | 47 | -18.831% |
| 2026-04-10 | 7.5000 | 7.5500 | 7.5000 | 7.5300 | +17.656% | 40 | 45 | -16.999% |
| 2026-04-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +29.817% | 2 | 25 | -2.344% |
| 2026-03-30 | 5.1000 | 5.1000 | 4.9300 | 4.9300 | -39.805% | 30 | 27 | +26.775% |
| 2026-03-23 | 8.4100 | 8.4800 | 8.1600 | 8.1900 | -13.333% | 12 | 14 | -23.687% |
| 2026-03-16 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +6.180% | 1 | 8 | -33.862% |
| 2026-03-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -15.720% | 1 | 9 | -29.775% |
| 2026-03-10 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +7.208% | 2 | 9 | -40.814% |
| 2026-03-06 | 10.0400 | 10.0400 | 9.8500 | 9.8500 | -30.585% | 2 | 9 | -36.548% |
| 2026-02-26 | 14.1500 | 14.1900 | 14.1500 | 14.1900 | -1.731% | 4 | 8 | -55.955% |
| 2026-02-18 | 14.4400 | 14.4500 | 14.4300 | 14.4400 | -27.071% | 8 | 8 | -56.717% |
| 2026-02-11 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -1.493% | 1 | 4 | -68.434% |
| 2026-02-10 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +3.077% | 1 | 4 | -68.905% |
| 2026-02-06 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +5.405% | 1 | 3 | -67.949% |
| 2026-02-03 | 19.1900 | 19.1900 | 18.5000 | 18.5000 | -11.568% | 2 | 3 | -66.216% |
| 2026-01-16 | 20.9200 | 20.9200 | 20.9200 | 20.9200 | 0.000% | 1 | 0 | -70.124% |