Dark

SPX20270219C9000
SPX Feb 19 2027 9000.00 Call (SPX270219C09000000)
option OPRA

EOD

Sep 11, 2026

8.40+1.695%(+0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.4000	8.4000	8.4000	8.4000	+1.695%	1	1,164	0.000%
2026-09-10	8.2600	8.2600	8.2600	8.2600	-25.586%	2	1,164	+1.695%
2026-09-08	11.1700	11.1700	11.1000	11.1000	-5.932%	6	1,191	-24.324%
2026-09-04	12.5000	12.5000	11.8000	11.8000	-18.396%	5	1,197	-28.814%
2026-09-03	14.4600	14.4600	14.4600	14.4600	+46.061%	10	1,197	-41.909%
2026-09-02	9.8000	10.9500	9.8000	9.9000	+10.000%	24	1,197	-15.152%
2026-09-01	9.9700	9.9700	9.0000	9.0000	-19.210%	23	1,197	-6.667%
2026-08-31	11.8200	11.8500	11.1400	11.1400	-29.404%	87	1,196	-24.596%
2026-08-28	17.3100	18.0900	15.7800	15.7800	-3.780%	49	1,120	-46.768%
2026-08-27	17.5200	18.0000	16.3600	16.4000	+13.889%	52	1,088	-48.780%
2026-08-25	14.4000	14.4000	14.4000	14.4000	-10.000%	1	1,038	-41.667%
2026-08-21	15.0400	16.8500	14.9500	16.0000	+11.266%	283	1,037	-47.500%
2026-08-20	16.9000	16.9000	14.3800	14.3800	-22.270%	88	816	-41.586%
2026-08-19	20.9300	22.5000	18.5000	18.5000	-1.596%	52	796	-54.595%
2026-08-18	18.8000	18.8000	18.8000	18.8000	-44.214%	1	797	-55.319%
2026-08-13	31.5100	33.7000	30.1300	33.7000	+29.615%	5	797	-75.074%
2026-08-12	28.3000	28.4000	26.0000	26.0000	-0.383%	167	956	-67.692%
2026-08-11	26.1000	26.1000	26.1000	26.1000	-14.426%	1	923	-67.816%
2026-08-10	30.3000	32.2900	29.5000	30.5000	+20.744%	17	912	-72.459%
2026-08-06	30.3000	30.4000	25.2600	25.2600	-21.553%	96	860	-66.746%
2026-08-05	30.5000	32.2000	30.5000	32.2000	-13.184%	18	682	-73.913%
2026-08-04	27.1000	37.1000	26.6000	37.0900	+110.739%	234	674	-77.352%
2026-08-03	17.6000	17.6000	17.6000	17.6000	+124.204%	55	529	-52.273%
2026-07-30	7.8500	7.8500	7.8500	7.8500	-7.647%	1	529	+7.006%
2026-07-29	8.8500	8.8500	8.5000	8.5000	-21.731%	4	530	-1.176%
2026-07-24	11.0400	11.1100	10.8600	10.8600	+5.951%	8	529	-22.652%
2026-07-23	11.1300	11.1300	10.2500	10.2500	-38.253%	66	526	-18.049%
2026-07-17	16.6700	16.6700	16.6000	16.6000	-20.384%	4	545	-49.398%
2026-07-13	22.0400	22.0400	20.8500	20.8500	-17.881%	84	543	-59.712%
2026-07-10	24.7500	25.3900	24.7400	25.3900	+16.951%	100	567	-66.916%
2026-07-09	19.2000	21.7200	19.2000	21.7100	+14.868%	35	617	-61.308%
2026-07-08	19.6100	19.6100	17.0000	18.9000	-14.091%	103	618	-55.556%
2026-07-07	22.0000	22.0000	22.0000	22.0000	-11.433%	15	617	-61.818%
2026-07-06	22.1200	24.8400	22.1200	24.8400	+26.799%	158	617	-66.184%
2026-07-02	23.9000	23.9000	19.5900	19.5900	-18.033%	30	542	-57.121%
2026-07-01	24.6500	24.6500	23.9000	23.9000	+1.486%	22	542	-64.854%
2026-06-30	23.6800	23.6800	23.5500	23.5500	+15.046%	2	542	-64.331%
2026-06-23	20.4800	20.4800	20.4700	20.4700	-26.945%	4	542	-58.964%
2026-06-22	28.0200	28.0200	28.0200	28.0200	+12.984%	1	542	-70.021%
2026-06-17	32.3000	32.3000	24.8000	24.8000	-28.324%	10	541	-66.129%
2026-06-16	34.6000	34.6000	34.6000	34.6000	-11.690%	1	541	-75.723%
2026-06-15	38.3000	39.1800	38.3000	39.1800	+38.445%	5	516	-78.560%
2026-06-12	25.3000	28.4200	25.3000	28.3000	+14.668%	70	516	-70.318%
2026-06-11	22.0000	24.6800	22.0000	24.6800	+3.916%	2	516	-65.964%
2026-06-10	23.9000	23.9000	23.6500	23.7500	-13.099%	65	514	-64.632%
2026-06-05	27.3300	27.3300	27.3300	27.3300	-41.099%	20	513	-69.265%
2026-06-03	46.4000	46.4000	46.4000	46.4000	-9.109%	22	340	-81.897%
2026-06-02	52.0000	52.0000	51.0500	51.0500	+4.397%	21	318	-83.546%
2026-05-29	51.9300	51.9300	48.1000	48.9000	+3.448%	28	316	-82.822%
2026-05-28	47.3600	47.3600	47.2700	47.2700	+5.325%	8	280	-82.230%
2026-05-27	45.0700	45.0700	44.8800	44.8800	+42.025%	4	280	-81.283%
2026-05-21	31.6000	31.6000	31.6000	31.6000	+5.404%	60	282	-73.418%
2026-05-18	32.7000	32.7000	29.9800	29.9800	-46.340%	16	282	-71.981%
2026-05-14	54.5500	56.2700	54.5500	55.8700	+67.025%	126	326	-84.965%
2026-05-12	33.4500	33.4500	33.4500	33.4500	-15.573%	6	320	-74.888%
2026-05-11	39.6200	39.6200	39.6200	39.6200	+27.109%	60	320	-78.799%
2026-05-08	31.1700	31.1700	31.1700	31.1700	+57.743%	1	347	-73.051%
2026-05-05	19.7200	19.7600	19.7200	19.7600	+14.286%	46	346	-57.490%
2026-05-04	18.0500	18.1700	17.2900	17.2900	-12.500%	70	323	-51.417%
2026-05-01	19.6800	19.7600	19.6800	19.7600	+11.324%	2	321	-57.490%
2026-04-30	15.7200	17.8900	15.7200	17.7500	+17.550%	239	321	-52.676%
2026-04-23	15.1500	15.1500	15.1000	15.1000	+3.425%	180	246	-44.371%
2026-04-22	14.6000	14.6000	14.6000	14.6000	-1.351%	2	126	-42.466%
2026-04-21	14.8000	14.8000	14.8000	14.8000	0.000%	1	128	-43.243%
2026-04-20	14.8000	14.8000	14.8000	14.8000	+73.709%	1	128	-43.243%
2026-04-14	8.4600	8.5200	8.4600	8.5200	+44.407%	66	128	-1.408%
2026-04-09	5.9000	5.9000	5.9000	5.9000	+22.153%	29	95	+42.373%
2026-04-07	4.9300	4.9300	4.8300	4.8300	+12.850%	4	78	+73.913%
2026-03-30	4.2900	4.3000	4.2400	4.2800	+6.203%	78	78	+96.262%
2026-03-27	4.0600	4.0600	4.0300	4.0300	-36.933%	2	45	+108.437%
2026-03-24	6.3900	6.3900	6.3900	6.3900	-8.058%	2	45	+31.455%
2026-03-18	6.8500	6.9500	6.8500	6.9500	-6.961%	2	43	+20.863%
2026-03-17	7.4700	7.4800	7.4400	7.4700	-4.231%	12	43	+12.450%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-14.380%	1	39	+7.692%
2026-03-03	9.0500	9.1300	9.0500	9.1100	-12.989%	5	40	-7.794%
2026-03-02	10.2800	10.4700	10.2800	10.4700	-9.507%	9	40	-19.771%
2026-02-26	11.5200	11.6000	11.4400	11.5700	-2.363%	64	41	-27.398%
2026-02-18	11.8500	11.8800	11.8300	11.8500	-29.169%	76	42	-29.114%
2026-02-11	16.7300	16.7300	16.7300	16.7300	+5.419%	1	4	-49.791%
2026-02-10	16.5000	16.5000	15.8300	15.8700	-2.278%	3	4	-47.070%
2026-02-09	16.2100	16.2400	16.2100	16.2400	+21.194%	2	4	-48.276%
2026-02-06	13.4000	13.4000	13.4000	13.4000	+6.349%	1	3	-37.313%
2026-02-05	12.6000	12.6000	12.6000	12.6000	-19.745%	1	4	-33.333%
2026-02-03	15.7000	15.7000	15.7000	15.7000	-17.844%	1	3	-46.497%
2026-01-27	19.0000	19.1100	19.0000	19.1100	+25.311%	4	3	-56.044%
2026-01-23	15.3200	15.3200	15.2500	15.2500	0.000%	2	1	-44.918%

.dark-mode .fmmV5F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fmmV5F{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270219C9000SPX Feb 19 2027 9000.00 Call (SPX270219C09000000)option OPRA

SPX20270219C9000
SPX Feb 19 2027 9000.00 Call (SPX270219C09000000)
option OPRA