SPX270219C09100000
SPX Feb 19 2027 9100.00 Call
optionOPRA
EODOct 22, 2026
2.39USD-28.657%(-0.96)6Vol346OI
SPX270219C09100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -28.657% | 6 | 346 | 0.000% |
| 2026-10-20 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +34.000% | 2 | 346 | -28.657% |
| 2026-10-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -67.532% | 36 | 309 | -4.400% |
| 2026-10-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +26.230% | 4 | 309 | -68.961% |
| 2026-10-02 | 6.0000 | 6.4000 | 6.0000 | 6.1000 | +24.490% | 12 | 312 | -60.820% |
| 2026-09-30 | 5.6900 | 5.7400 | 4.9000 | 4.9000 | +16.667% | 6 | 313 | -51.224% |
| 2026-09-29 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | -26.957% | 2 | 314 | -43.095% |
| 2026-09-28 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -19.580% | 7 | 321 | -58.435% |
| 2026-09-25 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | +14.400% | 6 | 315 | -66.573% |
| 2026-09-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +20.192% | 2 | 315 | -61.760% |
| 2026-09-17 | 5.1700 | 5.2000 | 5.1700 | 5.2000 | +9.474% | 4 | 317 | -54.038% |
| 2026-09-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -12.844% | 1 | 364 | -49.684% |
| 2026-09-10 | 6.0000 | 6.0000 | 5.4300 | 5.4500 | -33.374% | 29 | 364 | -56.147% |
| 2026-08-31 | 8.5200 | 8.5200 | 8.1000 | 8.1800 | -22.830% | 3 | 363 | -70.782% |
| 2026-08-26 | 10.5500 | 10.6000 | 10.5500 | 10.6000 | +9.617% | 2 | 363 | -77.453% |
| 2026-08-24 | 9.7600 | 9.7600 | 9.6700 | 9.6700 | -34.396% | 2 | 364 | -75.284% |
| 2026-08-19 | 14.7500 | 14.7500 | 14.7400 | 14.7400 | -29.507% | 50 | 366 | -83.786% |
| 2026-08-17 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | -10.450% | 25 | 391 | -88.570% |
| 2026-08-11 | 23.3600 | 23.3600 | 23.3500 | 23.3500 | +6.040% | 100 | 329 | -89.764% |
| 2026-08-07 | 21.8600 | 22.0200 | 21.8600 | 22.0200 | +19.027% | 2 | 329 | -89.146% |
| 2026-08-06 | 18.3900 | 18.5000 | 18.3900 | 18.5000 | -22.399% | 2 | 328 | -87.081% |
| 2026-08-05 | 33.6700 | 33.7100 | 23.6500 | 23.8400 | -5.919% | 24 | 320 | -89.975% |
| 2026-08-04 | 20.8000 | 25.3400 | 20.8000 | 25.3400 | +84.291% | 39 | 319 | -90.568% |
| 2026-08-03 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +131.092% | 240 | 102 | -82.618% |
| 2026-07-30 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -22.018% | 1 | 103 | -59.832% |
| 2026-07-23 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -35.394% | 2 | 104 | -68.676% |
| 2026-07-17 | 12.1800 | 12.2100 | 11.8100 | 11.8100 | -18.552% | 4 | 106 | -79.763% |
| 2026-07-08 | 14.9400 | 15.0200 | 14.5000 | 14.5000 | -22.252% | 48 | 83 | -83.517% |
| 2026-06-30 | 18.6300 | 18.6500 | 18.6300 | 18.6500 | +32.835% | 4 | 81 | -87.185% |
| 2026-06-29 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +8.753% | 1 | 82 | -82.977% |
| 2026-06-26 | 14.1300 | 14.1300 | 12.9100 | 12.9100 | -19.313% | 40 | 57 | -81.487% |
| 2026-06-24 | 16.0100 | 16.0100 | 16.0000 | 16.0000 | -38.931% | 4 | 57 | -85.063% |
| 2026-06-17 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -2.239% | 1 | 57 | -90.878% |
| 2026-06-16 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -21.957% | 1 | 56 | -91.082% |
| 2026-06-15 | 34.3400 | 34.3400 | 34.3400 | 34.3400 | +49.369% | 1 | 57 | -93.040% |
| 2026-06-12 | 23.1300 | 23.1300 | 22.9900 | 22.9900 | +22.744% | 8 | 59 | -89.604% |
| 2026-06-09 | 15.6400 | 18.7300 | 15.0800 | 18.7300 | -12.231% | 8 | 60 | -87.240% |
| 2026-06-08 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | -42.168% | 1 | 60 | -88.800% |
| 2026-06-04 | 36.9500 | 36.9500 | 36.9000 | 36.9000 | -2.639% | 2 | 59 | -93.523% |
| 2026-06-03 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -10.761% | 1 | 58 | -93.694% |
| 2026-06-02 | 42.4600 | 42.4700 | 42.4600 | 42.4700 | +66.549% | 16 | 55 | -94.372% |
| 2026-05-21 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -11.458% | 9 | 55 | -90.627% |
| 2026-05-20 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -22.162% | 45 | 10 | -91.701% |
| 2026-05-13 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +31.206% | 4 | 6 | -93.541% |
| 2026-05-08 | 25.1700 | 28.2000 | 25.1700 | 28.2000 | +18.987% | 4 | 2 | -91.525% |
| 2026-05-07 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | 0.000% | 2 | 0 | -89.916% |