SPX270219C09300000
SPX Feb 19 2027 9300.00 Call
optionOPRA
EODOct 22, 2026
1.40USD-24.324%(-0.45)3Vol592OI
SPX270219C09300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -24.324% | 3 | 595 | 0.000% |
| 2026-10-21 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -38.333% | 2 | 597 | -24.324% |
| 2026-10-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -28.571% | 7 | 593 | -53.333% |
| 2026-10-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +10.818% | 6 | 599 | -66.667% |
| 2026-09-23 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -31.216% | 2 | 599 | -63.061% |
| 2026-09-21 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +88.055% | 89 | 510 | -74.592% |
| 2026-09-18 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -6.984% | 1 | 509 | -52.218% |
| 2026-09-17 | 2.9000 | 3.1600 | 2.9000 | 3.1500 | +9.375% | 12 | 503 | -55.556% |
| 2026-09-16 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +17.551% | 1 | 502 | -51.389% |
| 2026-09-15 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -18.333% | 3 | 505 | -42.857% |
| 2026-09-14 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -9.091% | 7 | 504 | -53.333% |
| 2026-09-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -23.256% | 10 | 504 | -57.576% |
| 2026-09-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -46.250% | 2 | 503 | -67.442% |
| 2026-08-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +15.942% | 1 | 504 | -82.500% |
| 2026-08-27 | 6.5000 | 6.9000 | 6.5000 | 6.9000 | -14.815% | 11 | 498 | -79.710% |
| 2026-08-19 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +6.021% | 1 | 498 | -82.716% |
| 2026-08-18 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -34.645% | 150 | 498 | -81.675% |
| 2026-08-17 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -8.672% | 1 | 497 | -88.024% |
| 2026-08-14 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -8.309% | 2 | 495 | -89.063% |
| 2026-08-13 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +25.540% | 50 | 545 | -89.971% |
| 2026-08-12 | 11.2500 | 11.2500 | 11.1200 | 11.1200 | -23.363% | 185 | 548 | -87.410% |
| 2026-08-10 | 14.5700 | 14.5700 | 14.4800 | 14.5100 | +0.138% | 4 | 546 | -90.351% |
| 2026-08-07 | 14.3900 | 14.4900 | 14.3900 | 14.4900 | +7.333% | 2 | 545 | -90.338% |
| 2026-08-06 | 13.3400 | 13.5000 | 13.3400 | 13.5000 | -2.878% | 2 | 544 | -89.630% |
| 2026-08-05 | 20.9400 | 20.9900 | 13.2100 | 13.9000 | +290.449% | 605 | 78 | -89.928% |
| 2026-07-30 | 3.6300 | 3.6300 | 3.5500 | 3.5600 | -3.523% | 48 | 59 | -60.674% |
| 2026-07-29 | 3.7200 | 3.7200 | 3.6800 | 3.6900 | -18.182% | 8 | 55 | -62.060% |
| 2026-07-24 | 4.5000 | 4.8800 | 4.5000 | 4.5100 | +3.204% | 10 | 50 | -68.958% |
| 2026-07-23 | 4.3100 | 4.3700 | 4.3100 | 4.3700 | -47.914% | 2 | 50 | -67.963% |
| 2026-07-16 | 8.2800 | 8.3900 | 8.2800 | 8.3900 | -18.544% | 2 | 49 | -83.313% |
| 2026-07-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -4.630% | 2 | 49 | -86.408% |
| 2026-07-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +5.263% | 2 | 49 | -87.037% |
| 2026-07-07 | 10.2800 | 10.2800 | 10.2600 | 10.2600 | -10.393% | 4 | 47 | -86.355% |
| 2026-07-06 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -1.037% | 1 | 48 | -87.773% |
| 2026-06-30 | 11.6300 | 11.6300 | 11.5700 | 11.5700 | +40.754% | 2 | 48 | -87.900% |
| 2026-06-29 | 8.1900 | 8.2200 | 8.1900 | 8.2200 | -2.491% | 2 | 47 | -82.968% |
| 2026-06-25 | 9.0000 | 9.0900 | 8.4300 | 8.4300 | -30.446% | 4 | 45 | -83.393% |
| 2026-06-22 | 12.0900 | 12.1200 | 12.0900 | 12.1200 | -19.735% | 2 | 45 | -88.449% |
| 2026-06-18 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -8.981% | 30 | 15 | -90.728% |
| 2026-06-17 | 16.4000 | 16.5900 | 16.4000 | 16.5900 | +11.342% | 8 | 13 | -91.561% |
| 2026-06-12 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +32.917% | 1 | 13 | -90.604% |
| 2026-06-09 | 9.9400 | 11.4400 | 9.2800 | 11.2100 | -42.660% | 4 | 12 | -87.511% |
| 2026-06-05 | 19.8600 | 19.9500 | 19.5500 | 19.5500 | -16.631% | 22 | 2 | -92.839% |
| 2026-06-03 | 23.4100 | 23.4500 | 23.4100 | 23.4500 | -9.912% | 2 | 1 | -94.030% |
| 2026-05-29 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | 0.000% | 1 | 0 | -94.622% |