SPX270219C09200000
SPX Feb 19 2027 9200.00 Call
optionOPRA
EODOct 27, 2026
1.72USD-5.495%(-0.10)4Vol556OI
SPX270219C09200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | -5.495% | 4 | 556 | 0.000% |
| 2026-10-26 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | +2.825% | 8 | 557 | -5.495% |
| 2026-10-22 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -28.629% | 6 | 570 | -2.825% |
| 2026-10-21 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +20.976% | 1 | 569 | -30.645% |
| 2026-10-14 | 2.1600 | 2.1700 | 1.8500 | 2.0500 | -45.767% | 74 | 626 | -16.098% |
| 2026-10-09 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +2.162% | 40 | 626 | -54.497% |
| 2026-10-07 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -32.727% | 4 | 626 | -53.514% |
| 2026-10-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 13 | 626 | -68.727% |
| 2026-09-21 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | +120.000% | 4 | 652 | -68.727% |
| 2026-09-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -20.382% | 3 | 652 | -31.200% |
| 2026-09-15 | 3.1100 | 3.1400 | 3.1100 | 3.1400 | -22.469% | 2 | 652 | -45.223% |
| 2026-09-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -11.572% | 1 | 652 | -57.531% |
| 2026-09-11 | 4.7000 | 4.8300 | 4.5600 | 4.5800 | -11.068% | 11 | 654 | -62.445% |
| 2026-09-09 | 4.9100 | 5.1600 | 4.9100 | 5.1500 | -18.254% | 187 | 654 | -66.602% |
| 2026-09-04 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | +18.868% | 4 | 652 | -72.698% |
| 2026-09-02 | 5.7500 | 5.9000 | 5.3000 | 5.3000 | -14.516% | 6 | 654 | -67.547% |
| 2026-08-31 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -22.403% | 2 | 654 | -72.258% |
| 2026-08-28 | 7.9800 | 7.9900 | 7.9800 | 7.9900 | -16.771% | 4 | 652 | -78.473% |
| 2026-08-27 | 9.3000 | 9.6000 | 8.5000 | 9.6000 | +35.211% | 78 | 653 | -82.083% |
| 2026-08-24 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -16.471% | 1 | 653 | -75.775% |
| 2026-08-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -45.161% | 1 | 654 | -79.765% |
| 2026-08-17 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -15.254% | 1 | 653 | -88.903% |
| 2026-08-14 | 18.4400 | 18.7800 | 18.2900 | 18.2900 | +3.861% | 218 | 633 | -90.596% |
| 2026-08-13 | 18.0100 | 18.0100 | 17.6100 | 17.6100 | +19.228% | 10 | 629 | -90.233% |
| 2026-08-12 | 14.9500 | 14.9500 | 14.7400 | 14.7700 | -0.872% | 185 | 523 | -88.355% |
| 2026-08-11 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +4.123% | 1 | 523 | -88.456% |
| 2026-08-06 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -18.739% | 6 | 540 | -87.980% |
| 2026-08-05 | 26.2200 | 26.2200 | 17.6100 | 17.6100 | -8.519% | 24 | 532 | -90.233% |
| 2026-08-04 | 16.0000 | 19.2500 | 16.0000 | 19.2500 | +98.454% | 4 | 518 | -91.065% |
| 2026-08-03 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +108.602% | 1 | 519 | -82.268% |
| 2026-07-30 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | +2.649% | 320 | 434 | -63.011% |
| 2026-07-29 | 5.1900 | 5.1900 | 4.5300 | 4.5300 | -20.942% | 3 | 436 | -62.031% |
| 2026-07-24 | 6.5800 | 6.6500 | 5.7300 | 5.7300 | -4.975% | 10 | 438 | -69.983% |
| 2026-07-23 | 6.0000 | 6.0300 | 6.0000 | 6.0300 | -21.484% | 2 | 438 | -71.476% |
| 2026-07-20 | 8.3800 | 8.3800 | 7.5800 | 7.6800 | -18.644% | 8 | 438 | -77.604% |
| 2026-07-17 | 9.4600 | 9.5400 | 9.4100 | 9.4400 | -13.553% | 4 | 438 | -81.780% |
| 2026-07-16 | 10.9000 | 10.9200 | 10.9000 | 10.9200 | -6.507% | 6 | 438 | -84.249% |
| 2026-07-08 | 11.6900 | 11.6900 | 11.6800 | 11.6800 | -7.448% | 4 | 436 | -85.274% |
| 2026-06-30 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +2.435% | 2 | 435 | -86.371% |
| 2026-06-29 | 11.0000 | 12.4200 | 11.0000 | 12.3200 | +32.616% | 5 | 435 | -86.039% |
| 2026-06-26 | 10.4700 | 10.4700 | 8.6200 | 9.2900 | -9.454% | 92 | 455 | -81.485% |
| 2026-06-25 | 10.6600 | 11.0900 | 10.2600 | 10.2600 | +0.687% | 86 | 484 | -83.236% |
| 2026-06-24 | 10.4600 | 10.4600 | 10.1900 | 10.1900 | -49.554% | 78 | 513 | -83.121% |
| 2026-06-17 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -8.968% | 22 | 501 | -91.485% |
| 2026-06-16 | 23.5300 | 23.6000 | 22.1900 | 22.1900 | -11.453% | 73 | 445 | -92.249% |
| 2026-06-15 | 26.3900 | 26.3900 | 24.5400 | 25.0600 | +36.122% | 183 | 339 | -93.136% |
| 2026-06-12 | 18.5000 | 18.5000 | 18.4100 | 18.4100 | +31.032% | 16 | 339 | -90.657% |
| 2026-06-11 | 13.6500 | 14.0500 | 13.6500 | 14.0500 | -6.208% | 2 | 338 | -87.758% |
| 2026-06-10 | 14.9600 | 14.9800 | 14.9600 | 14.9800 | -45.188% | 2 | 337 | -88.518% |
| 2026-06-04 | 27.4600 | 27.4600 | 27.3300 | 27.3300 | -20.483% | 2 | 337 | -93.707% |
| 2026-06-02 | 34.3700 | 34.3700 | 34.3700 | 34.3700 | +34.468% | 1 | 336 | -94.996% |
| 2026-05-22 | 25.5000 | 25.6800 | 25.5000 | 25.5600 | -25.698% | 16 | 336 | -93.271% |
| 2026-05-14 | 38.3000 | 38.4000 | 34.3000 | 34.4000 | +14.858% | 93 | 441 | -95.000% |
| 2026-05-13 | 27.0000 | 30.2000 | 27.0000 | 29.9500 | +38.337% | 25 | 431 | -94.257% |
| 2026-05-12 | 21.4000 | 21.6500 | 21.4000 | 21.6500 | -17.366% | 62 | 413 | -92.055% |
| 2026-05-11 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +13.420% | 229 | 519 | -93.435% |
| 2026-05-08 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +18.462% | 7 | 519 | -92.554% |
| 2026-05-07 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -7.143% | 40 | 506 | -91.179% |
| 2026-05-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +70.040% | 4 | 502 | -91.810% |
| 2026-05-04 | 12.3900 | 12.3900 | 12.3500 | 12.3500 | +3.521% | 20 | 493 | -86.073% |
| 2026-04-30 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +36.032% | 466 | 493 | -85.583% |
| 2026-04-21 | 9.3700 | 9.3700 | 8.7700 | 8.7700 | +56.607% | 4 | 48 | -80.388% |
| 2026-04-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +24.444% | 2 | 48 | -69.286% |
| 2026-04-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 2 | 48 | -61.778% |
| 2026-04-10 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | +20.968% | 22 | 48 | -61.778% |
| 2026-03-31 | 3.6800 | 3.7200 | 3.6800 | 3.7200 | +16.614% | 2 | 31 | -53.763% |
| 2026-03-30 | 3.1700 | 3.1900 | 3.1700 | 3.1900 | -28.315% | 4 | 31 | -46.082% |
| 2026-03-25 | 4.4500 | 4.4500 | 4.4400 | 4.4500 | -3.261% | 4 | 33 | -61.348% |
| 2026-03-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.288% | 1 | 33 | -62.609% |
| 2026-03-23 | 4.9600 | 4.9900 | 4.6300 | 4.6600 | -10.899% | 8 | 33 | -63.090% |
| 2026-03-09 | 5.1100 | 5.2300 | 5.1100 | 5.2300 | -17.638% | 40 | 29 | -67.113% |
| 2026-03-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -11.437% | 1 | 9 | -72.913% |
| 2026-03-02 | 7.0800 | 7.1700 | 7.0800 | 7.1700 | +2.137% | 2 | 8 | -76.011% |
| 2026-02-27 | 7.0900 | 7.2000 | 7.0000 | 7.0200 | -12.140% | 11 | 8 | -75.499% |
| 2026-02-18 | 7.9800 | 7.9900 | 7.9800 | 7.9900 | -27.364% | 4 | 4 | -78.473% |
| 2026-02-11 | 11.3500 | 11.3500 | 11.0000 | 11.0000 | +3.676% | 2 | 3 | -84.364% |
| 2026-02-10 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | +4.020% | 2 | 2 | -83.789% |
| 2026-02-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 1 | 2 | -83.137% |