SPX270219C09400000
SPX Feb 19 2027 9400.00 Call
optionOPRA
InactiveOct 15, 2026
1.24USD-58.804%(-1.77)4Vol466OI
SPX270219C09400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | -58.804% | 4 | 466 | 0.000% |
| 2026-09-25 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +9.058% | 4 | 468 | -58.804% |
| 2026-09-11 | 2.8800 | 2.8800 | 2.7600 | 2.7600 | -10.390% | 12 | 463 | -55.072% |
| 2026-09-09 | 2.8600 | 3.0800 | 2.8600 | 3.0800 | -18.302% | 4 | 462 | -59.740% |
| 2026-09-04 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +14.242% | 1 | 463 | -67.109% |
| 2026-09-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 1 | 464 | -62.424% |
| 2026-09-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -59.371% | 1 | 458 | -60.000% |
| 2026-08-17 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -31.013% | 2 | 458 | -83.748% |
| 2026-08-10 | 11.0300 | 11.0600 | 11.0300 | 11.0600 | +33.253% | 2 | 459 | -88.788% |
| 2026-08-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -19.884% | 6 | 459 | -85.060% |
| 2026-08-05 | 14.9700 | 14.9700 | 10.1900 | 10.3600 | -13.953% | 106 | 454 | -88.031% |
| 2026-08-04 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +247.977% | 1 | 453 | -89.701% |
| 2026-07-31 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -29.960% | 4 | 453 | -64.162% |
| 2026-07-20 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -28.818% | 1 | 452 | -74.899% |
| 2026-07-08 | 7.3300 | 7.3300 | 6.9200 | 6.9400 | -15.366% | 10 | 451 | -82.133% |
| 2026-07-07 | 7.9200 | 8.2000 | 7.9200 | 8.2000 | -6.818% | 6 | 450 | -84.878% |
| 2026-07-06 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +49.660% | 1 | 449 | -85.909% |
| 2026-06-26 | 6.2200 | 6.2600 | 5.8500 | 5.8800 | -25.851% | 4 | 448 | -78.912% |
| 2026-06-24 | 7.7900 | 7.9600 | 7.7900 | 7.9300 | -2.099% | 6 | 447 | -84.363% |
| 2026-06-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -31.933% | 1 | 447 | -84.691% |
| 2026-06-18 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +36.782% | 30 | 447 | -89.580% |
| 2026-06-10 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -8.805% | 120 | 567 | -85.747% |
| 2026-06-09 | 12.4000 | 12.4000 | 9.2500 | 9.5400 | -56.833% | 15 | 566 | -87.002% |
| 2026-06-02 | 21.7000 | 22.1000 | 21.7000 | 22.1000 | +1.843% | 33 | 584 | -94.389% |
| 2026-05-28 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +30.802% | 1 | 584 | -94.286% |
| 2026-05-22 | 16.5900 | 16.5900 | 16.5800 | 16.5900 | +8.149% | 16 | 592 | -92.526% |
| 2026-05-21 | 13.6800 | 15.3400 | 13.5000 | 15.3400 | +5.793% | 62 | 532 | -91.917% |
| 2026-05-20 | 14.3800 | 14.5400 | 14.2700 | 14.5000 | -44.444% | 38 | 521 | -91.448% |
| 2026-05-14 | 26.0900 | 26.1000 | 26.0700 | 26.1000 | +29.080% | 10 | 527 | -95.249% |
| 2026-05-13 | 15.8200 | 20.4800 | 15.8200 | 20.2200 | +42.394% | 183 | 423 | -93.867% |
| 2026-05-12 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -19.318% | 6 | 417 | -91.268% |
| 2026-05-11 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +105.368% | 1 | 418 | -92.955% |
| 2026-05-04 | 8.7000 | 8.7000 | 8.5700 | 8.5700 | -6.441% | 36 | 400 | -85.531% |
| 2026-05-01 | 9.2500 | 9.2500 | 9.1200 | 9.1600 | +10.096% | 38 | 405 | -86.463% |
| 2026-04-30 | 7.4000 | 8.3800 | 7.2000 | 8.3200 | +21.816% | 90 | 405 | -85.096% |
| 2026-04-29 | 6.8200 | 6.8600 | 6.7900 | 6.8300 | -3.121% | 4 | 380 | -81.845% |
| 2026-04-28 | 7.1500 | 7.1500 | 7.0500 | 7.0500 | -8.442% | 4 | 381 | -82.411% |
| 2026-04-24 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +12.738% | 43 | 381 | -83.896% |
| 2026-04-22 | 6.7500 | 6.8300 | 6.7500 | 6.8300 | -6.694% | 4 | 338 | -81.845% |
| 2026-04-20 | 7.3800 | 7.3800 | 7.3200 | 7.3200 | -5.181% | 8 | 338 | -83.060% |
| 2026-04-17 | 7.7300 | 7.7300 | 7.7200 | 7.7200 | +33.103% | 4 | 338 | -83.938% |
| 2026-04-16 | 5.4800 | 6.1000 | 5.4800 | 5.8000 | +56.757% | 53 | 339 | -78.621% |
| 2026-04-10 | 3.7700 | 3.7700 | 3.7000 | 3.7000 | +29.825% | 40 | 287 | -66.486% |
| 2026-04-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +14.458% | 32 | 287 | -56.491% |
| 2026-03-30 | 2.3500 | 2.4900 | 2.3500 | 2.4900 | -23.620% | 2 | 255 | -50.201% |
| 2026-03-25 | 3.2700 | 3.2900 | 3.2500 | 3.2600 | -16.624% | 54 | 255 | -61.963% |
| 2026-03-10 | 3.9200 | 4.1200 | 3.9100 | 3.9100 | -6.235% | 6 | 255 | -68.286% |
| 2026-03-09 | 3.7900 | 4.1700 | 3.3300 | 4.1700 | -1.185% | 495 | 256 | -70.264% |
| 2026-03-03 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -9.829% | 2 | 11 | -70.616% |
| 2026-03-02 | 4.8400 | 4.8400 | 4.6800 | 4.6800 | -4.098% | 2 | 11 | -73.504% |
| 2026-02-27 | 4.8700 | 4.8800 | 4.8500 | 4.8800 | -10.786% | 4 | 11 | -74.590% |
| 2026-02-26 | 5.4800 | 5.4900 | 5.4700 | 5.4700 | -3.357% | 16 | 9 | -77.331% |
| 2026-02-25 | 5.9300 | 5.9300 | 5.6600 | 5.6600 | -24.027% | 4 | 3 | -78.092% |
| 2026-02-10 | 7.3700 | 7.4700 | 7.3700 | 7.4500 | 0.000% | 6 | 3 | -83.356% |