SPX270219C09000000
SPX Feb 19 2027 9000.00 Call
optionOPRA
EODOct 28, 2026
4.00USD+11.111%(+0.40)2Vol2,211OI
SPX270219C09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.111% | 2 | 2,209 | 0.000% |
| 2026-10-27 | 3.6300 | 3.6300 | 3.6000 | 3.6000 | +30.909% | 4 | 2,209 | +11.111% |
| 2026-10-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -17.910% | 5 | 2,209 | +45.455% |
| 2026-10-22 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | -30.785% | 8 | 2,209 | +19.403% |
| 2026-10-21 | 4.8500 | 4.8500 | 4.8400 | 4.8400 | +10.502% | 1,200 | 1,177 | -17.355% |
| 2026-10-20 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +36.025% | 22 | 1,177 | -8.676% |
| 2026-10-16 | 4.0500 | 4.0500 | 3.2200 | 3.2200 | -21.463% | 6 | 1,172 | +24.224% |
| 2026-10-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -38.806% | 26 | 1,172 | -2.439% |
| 2026-10-12 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.428% | 41 | 1,137 | -40.299% |
| 2026-10-09 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +7.317% | 40 | 1,120 | -46.524% |
| 2026-10-08 | 7.1000 | 7.1000 | 6.9700 | 6.9700 | -16.826% | 31 | 1,113 | -42.611% |
| 2026-10-07 | 8.0900 | 8.3800 | 8.0900 | 8.3800 | -20.190% | 21 | 1,113 | -52.267% |
| 2026-10-06 | 11.9000 | 11.9000 | 10.5000 | 10.5000 | +12.903% | 46 | 1,112 | -61.905% |
| 2026-10-05 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +19.078% | 1 | 1,140 | -56.989% |
| 2026-09-30 | 7.7000 | 8.0100 | 7.7000 | 7.8100 | +33.504% | 94 | 1,227 | -48.784% |
| 2026-09-29 | 6.1000 | 6.1000 | 5.8300 | 5.8500 | -13.971% | 56 | 1,177 | -31.624% |
| 2026-09-28 | 7.8700 | 7.8700 | 6.8000 | 6.8000 | -30.256% | 36 | 1,186 | -41.176% |
| 2026-09-25 | 9.0700 | 9.7500 | 9.0700 | 9.7500 | -19.421% | 8 | 1,185 | -58.974% |
| 2026-09-22 | 13.1000 | 13.1000 | 12.1000 | 12.1000 | -7.634% | 26 | 1,161 | -66.942% |
| 2026-09-21 | 9.4000 | 13.1000 | 9.4000 | 13.1000 | +106.299% | 97 | 1,071 | -69.466% |
| 2026-09-18 | 6.8000 | 6.8000 | 6.3000 | 6.3500 | -7.971% | 52 | 1,079 | -37.008% |
| 2026-09-17 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | +3.916% | 12 | 1,079 | -42.029% |
| 2026-09-16 | 6.5600 | 6.6400 | 6.5600 | 6.6400 | +16.491% | 2 | 1,078 | -39.759% |
| 2026-09-15 | 6.4500 | 6.4500 | 5.7000 | 5.7000 | -21.918% | 9 | 1,146 | -29.825% |
| 2026-09-14 | 6.9000 | 7.4000 | 6.9000 | 7.3000 | -13.095% | 10 | 1,164 | -45.205% |
| 2026-09-11 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.695% | 1 | 1,164 | -52.381% |
| 2026-09-10 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -25.586% | 2 | 1,166 | -51.574% |
| 2026-09-08 | 11.1700 | 11.1700 | 11.1000 | 11.1000 | -5.932% | 6 | 1,195 | -63.964% |
| 2026-09-04 | 12.5000 | 12.5000 | 11.8000 | 11.8000 | -18.396% | 5 | 1,197 | -66.102% |
| 2026-09-03 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +46.061% | 10 | 1,197 | -72.337% |
| 2026-09-02 | 9.8000 | 10.9500 | 9.8000 | 9.9000 | +10.000% | 24 | 1,197 | -59.596% |
| 2026-09-01 | 9.9700 | 9.9700 | 9.0000 | 9.0000 | -19.210% | 23 | 1,196 | -55.556% |
| 2026-08-31 | 11.8200 | 11.8500 | 11.1400 | 11.1400 | -29.404% | 87 | 1,120 | -64.093% |
| 2026-08-28 | 17.3100 | 18.0900 | 15.7800 | 15.7800 | -3.780% | 49 | 1,088 | -74.651% |
| 2026-08-27 | 17.5200 | 18.0000 | 16.3600 | 16.4000 | +13.889% | 52 | 1,038 | -75.610% |
| 2026-08-25 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -10.000% | 1 | 1,037 | -72.222% |
| 2026-08-21 | 15.0400 | 16.8500 | 14.9500 | 16.0000 | +11.266% | 283 | 816 | -75.000% |
| 2026-08-20 | 16.9000 | 16.9000 | 14.3800 | 14.3800 | -22.270% | 88 | 796 | -72.184% |
| 2026-08-19 | 20.9300 | 22.5000 | 18.5000 | 18.5000 | -1.596% | 52 | 797 | -78.378% |
| 2026-08-18 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -44.214% | 1 | 797 | -78.723% |
| 2026-08-13 | 31.5100 | 33.7000 | 30.1300 | 33.7000 | +29.615% | 5 | 956 | -88.131% |
| 2026-08-12 | 28.3000 | 28.4000 | 26.0000 | 26.0000 | -0.383% | 167 | 923 | -84.615% |
| 2026-08-11 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -14.426% | 1 | 912 | -84.674% |
| 2026-08-10 | 30.3000 | 32.2900 | 29.5000 | 30.5000 | +20.744% | 17 | 913 | -86.885% |
| 2026-08-06 | 30.3000 | 30.4000 | 25.2600 | 25.2600 | -21.553% | 96 | 682 | -84.165% |
| 2026-08-05 | 30.5000 | 32.2000 | 30.5000 | 32.2000 | -13.184% | 18 | 674 | -87.578% |
| 2026-08-04 | 27.1000 | 37.1000 | 26.6000 | 37.0900 | +110.739% | 234 | 529 | -89.215% |
| 2026-08-03 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +124.204% | 55 | 529 | -77.273% |
| 2026-07-30 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -7.647% | 1 | 530 | -49.045% |
| 2026-07-29 | 8.8500 | 8.8500 | 8.5000 | 8.5000 | -21.731% | 4 | 529 | -52.941% |
| 2026-07-24 | 11.0400 | 11.1100 | 10.8600 | 10.8600 | +5.951% | 8 | 526 | -63.168% |
| 2026-07-23 | 11.1300 | 11.1300 | 10.2500 | 10.2500 | -38.253% | 66 | 545 | -60.976% |
| 2026-07-17 | 16.6700 | 16.6700 | 16.6000 | 16.6000 | -20.384% | 4 | 543 | -75.904% |
| 2026-07-13 | 22.0400 | 22.0400 | 20.8500 | 20.8500 | -17.881% | 84 | 567 | -80.815% |
| 2026-07-10 | 24.7500 | 25.3900 | 24.7400 | 25.3900 | +16.951% | 100 | 617 | -84.246% |
| 2026-07-09 | 19.2000 | 21.7200 | 19.2000 | 21.7100 | +14.868% | 35 | 618 | -81.575% |
| 2026-07-08 | 19.6100 | 19.6100 | 17.0000 | 18.9000 | -14.091% | 103 | 617 | -78.836% |
| 2026-07-07 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -11.433% | 15 | 617 | -81.818% |
| 2026-07-06 | 22.1200 | 24.8400 | 22.1200 | 24.8400 | +26.799% | 158 | 542 | -83.897% |
| 2026-07-02 | 23.9000 | 23.9000 | 19.5900 | 19.5900 | -18.033% | 30 | 542 | -79.581% |
| 2026-07-01 | 24.6500 | 24.6500 | 23.9000 | 23.9000 | +1.486% | 22 | 542 | -83.264% |
| 2026-06-30 | 23.6800 | 23.6800 | 23.5500 | 23.5500 | +15.046% | 2 | 542 | -83.015% |
| 2026-06-23 | 20.4800 | 20.4800 | 20.4700 | 20.4700 | -26.945% | 4 | 542 | -80.459% |
| 2026-06-22 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | +12.984% | 1 | 542 | -85.724% |
| 2026-06-17 | 32.3000 | 32.3000 | 24.8000 | 24.8000 | -28.324% | 10 | 541 | -83.871% |
| 2026-06-16 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | -11.690% | 1 | 524 | -88.439% |
| 2026-06-15 | 38.3000 | 39.1800 | 38.3000 | 39.1800 | +38.445% | 5 | 524 | -89.791% |
| 2026-06-12 | 25.3000 | 28.4200 | 25.3000 | 28.3000 | +14.668% | 70 | 516 | -85.866% |
| 2026-06-11 | 22.0000 | 24.6800 | 22.0000 | 24.6800 | +3.916% | 2 | 514 | -83.793% |
| 2026-06-10 | 23.9000 | 23.9000 | 23.6500 | 23.7500 | -13.099% | 65 | 513 | -83.158% |
| 2026-06-05 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | -41.099% | 20 | 523 | -85.364% |
| 2026-06-03 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | -9.109% | 22 | 318 | -91.379% |
| 2026-06-02 | 52.0000 | 52.0000 | 51.0500 | 51.0500 | +4.397% | 21 | 318 | -92.165% |
| 2026-05-29 | 51.9300 | 51.9300 | 48.1000 | 48.9000 | +3.448% | 28 | 280 | -91.820% |
| 2026-05-28 | 47.3600 | 47.3600 | 47.2700 | 47.2700 | +5.325% | 8 | 280 | -91.538% |
| 2026-05-27 | 45.0700 | 45.0700 | 44.8800 | 44.8800 | +42.025% | 4 | 282 | -91.087% |
| 2026-05-21 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +5.404% | 60 | 326 | -87.342% |
| 2026-05-18 | 32.7000 | 32.7000 | 29.9800 | 29.9800 | -46.340% | 16 | 326 | -86.658% |
| 2026-05-14 | 54.5500 | 56.2700 | 54.5500 | 55.8700 | +67.025% | 126 | 320 | -92.841% |
| 2026-05-12 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | -15.573% | 6 | 320 | -88.042% |
| 2026-05-11 | 39.6200 | 39.6200 | 39.6200 | 39.6200 | +27.109% | 60 | 347 | -89.904% |
| 2026-05-08 | 31.1700 | 31.1700 | 31.1700 | 31.1700 | +57.743% | 1 | 346 | -87.167% |
| 2026-05-05 | 19.7200 | 19.7600 | 19.7200 | 19.7600 | +14.286% | 46 | 323 | -79.757% |
| 2026-05-04 | 18.0500 | 18.1700 | 17.2900 | 17.2900 | -12.500% | 70 | 321 | -76.865% |
| 2026-05-01 | 19.6800 | 19.7600 | 19.6800 | 19.7600 | +11.324% | 2 | 321 | -79.757% |
| 2026-04-30 | 15.7200 | 17.8900 | 15.7200 | 17.7500 | +17.550% | 239 | 321 | -77.465% |
| 2026-04-23 | 15.1500 | 15.1500 | 15.1000 | 15.1000 | +3.425% | 180 | 246 | -73.510% |
| 2026-04-22 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -1.351% | 2 | 126 | -72.603% |
| 2026-04-21 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 0.000% | 1 | 128 | -72.973% |
| 2026-04-20 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +73.709% | 1 | 128 | -72.973% |
| 2026-04-14 | 8.4600 | 8.5200 | 8.4600 | 8.5200 | +44.407% | 66 | 128 | -53.052% |
| 2026-04-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +22.153% | 29 | 95 | -32.203% |
| 2026-04-07 | 4.9300 | 4.9300 | 4.8300 | 4.8300 | +12.850% | 4 | 78 | -17.184% |
| 2026-03-30 | 4.2900 | 4.3000 | 4.2400 | 4.2800 | +6.203% | 78 | 78 | -6.542% |
| 2026-03-27 | 4.0600 | 4.0600 | 4.0300 | 4.0300 | -36.933% | 2 | 45 | -0.744% |
| 2026-03-24 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -8.058% | 2 | 45 | -37.402% |
| 2026-03-18 | 6.8500 | 6.9500 | 6.8500 | 6.9500 | -6.961% | 2 | 43 | -42.446% |
| 2026-03-17 | 7.4700 | 7.4800 | 7.4400 | 7.4700 | -4.231% | 12 | 43 | -46.452% |
| 2026-03-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -14.380% | 1 | 39 | -48.718% |
| 2026-03-03 | 9.0500 | 9.1300 | 9.0500 | 9.1100 | -12.989% | 5 | 40 | -56.092% |
| 2026-03-02 | 10.2800 | 10.4700 | 10.2800 | 10.4700 | -9.507% | 9 | 40 | -61.796% |
| 2026-02-26 | 11.5200 | 11.6000 | 11.4400 | 11.5700 | -2.363% | 64 | 41 | -65.428% |
| 2026-02-18 | 11.8500 | 11.8800 | 11.8300 | 11.8500 | -29.169% | 76 | 42 | -66.245% |
| 2026-02-11 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +5.419% | 1 | 4 | -76.091% |
| 2026-02-10 | 16.5000 | 16.5000 | 15.8300 | 15.8700 | -2.278% | 3 | 4 | -74.795% |
| 2026-02-09 | 16.2100 | 16.2400 | 16.2100 | 16.2400 | +21.194% | 2 | 4 | -75.369% |
| 2026-02-06 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +6.349% | 1 | 3 | -70.149% |
| 2026-02-05 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -19.745% | 1 | 4 | -68.254% |
| 2026-02-03 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -17.844% | 1 | 3 | -74.522% |
| 2026-01-27 | 19.0000 | 19.1100 | 19.0000 | 19.1100 | +25.311% | 4 | 3 | -79.069% |
| 2026-01-23 | 15.3200 | 15.3200 | 15.2500 | 15.2500 | 0.000% | 2 | 1 | -73.770% |