SPX270219C09600000
SPX Feb 19 2027 9600.00 Call
optionOPRA
EODOct 20, 2026
0.84USD+7.692%(+0.06)4Vol443OI
SPX270219C09600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | +7.692% | 4 | 451 | 0.000% |
| 2026-10-19 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | -8.235% | 8 | 451 | +7.692% |
| 2026-10-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 50 | 501 | -1.176% |
| 2026-10-15 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | +13.333% | 100 | 551 | -1.176% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 45 | 596 | +12.000% |
| 2026-10-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 10 | 596 | -16.000% |
| 2026-10-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -46.154% | 47 | 643 | -20.000% |
| 2026-10-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +50.000% | 6 | 643 | -56.923% |
| 2026-09-29 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | -3.704% | 4 | 643 | -35.385% |
| 2026-09-15 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -22.857% | 25 | 618 | -37.778% |
| 2026-09-14 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | -12.500% | 45 | 573 | -52.000% |
| 2026-09-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.263% | 25 | 548 | -58.000% |
| 2026-09-01 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | -13.242% | 147 | 537 | -55.789% |
| 2026-08-31 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | -13.780% | 4 | 539 | -61.644% |
| 2026-08-26 | 2.6800 | 2.7600 | 2.4600 | 2.5400 | -63.081% | 4 | 537 | -66.929% |
| 2026-08-10 | 6.8600 | 6.8900 | 6.8600 | 6.8800 | +37.600% | 8 | 535 | -87.791% |
| 2026-08-06 | 4.8700 | 5.1000 | 4.8500 | 5.0000 | -22.481% | 17 | 529 | -83.200% |
| 2026-08-05 | 8.7200 | 8.7500 | 6.2700 | 6.4500 | -18.354% | 106 | 476 | -86.977% |
| 2026-08-04 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +94.103% | 1 | 477 | -89.367% |
| 2026-08-03 | 3.8000 | 4.0700 | 3.8000 | 4.0700 | +49.632% | 273 | 277 | -79.361% |
| 2026-07-24 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -45.600% | 1 | 277 | -69.118% |
| 2026-07-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.127% | 15 | 262 | -83.200% |
| 2026-07-10 | 5.7300 | 5.7300 | 5.6900 | 5.6900 | +16.598% | 2 | 261 | -85.237% |
| 2026-07-09 | 4.9600 | 4.9600 | 4.8800 | 4.8800 | +4.946% | 2 | 261 | -82.787% |
| 2026-07-08 | 4.8300 | 4.8500 | 4.5900 | 4.6500 | -19.828% | 104 | 239 | -81.935% |
| 2026-06-30 | 5.8400 | 5.8400 | 5.8000 | 5.8000 | +18.126% | 4 | 239 | -85.517% |
| 2026-06-29 | 4.9400 | 4.9400 | 4.9100 | 4.9100 | +10.090% | 2 | 238 | -82.892% |
| 2026-06-26 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 0.000% | 2 | 237 | -81.166% |
| 2026-06-25 | 4.6700 | 4.7500 | 4.3200 | 4.4600 | -15.530% | 14 | 232 | -81.166% |
| 2026-06-24 | 5.3300 | 5.3300 | 5.2800 | 5.2800 | -3.297% | 2 | 231 | -84.091% |
| 2026-06-23 | 5.4500 | 5.5300 | 5.4000 | 5.4600 | -12.219% | 152 | 155 | -84.615% |
| 2026-06-22 | 6.1900 | 6.2200 | 6.1900 | 6.2200 | -20.256% | 2 | 154 | -86.495% |
| 2026-06-18 | 7.8400 | 7.9500 | 7.7000 | 7.8000 | -5.455% | 42 | 143 | -89.231% |
| 2026-06-17 | 8.2900 | 8.2900 | 8.2500 | 8.2500 | +22.041% | 2 | 142 | -89.818% |
| 2026-06-09 | 6.8100 | 6.8100 | 6.7600 | 6.7600 | -4.789% | 2 | 141 | -87.574% |
| 2026-06-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -36.833% | 2 | 140 | -88.169% |
| 2026-06-04 | 11.2800 | 11.2800 | 11.2400 | 11.2400 | -23.589% | 4 | 138 | -92.527% |
| 2026-05-29 | 14.6600 | 14.7100 | 14.6600 | 14.7100 | +33.485% | 2 | 139 | -94.290% |
| 2026-05-22 | 11.0300 | 11.0300 | 11.0200 | 11.0200 | +15.393% | 4 | 139 | -92.377% |
| 2026-05-20 | 9.5500 | 9.5900 | 9.5500 | 9.5500 | -10.329% | 18 | 134 | -91.204% |
| 2026-05-12 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -6.085% | 1 | 135 | -92.113% |
| 2026-05-11 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +44.459% | 1 | 135 | -92.593% |
| 2026-05-06 | 7.3000 | 7.8500 | 7.3000 | 7.8500 | +18.939% | 5 | 134 | -89.299% |
| 2026-05-05 | 6.1700 | 6.6000 | 6.0500 | 6.6000 | +13.990% | 35 | 111 | -87.273% |
| 2026-05-04 | 5.9700 | 5.9900 | 5.7800 | 5.7900 | -9.531% | 107 | 59 | -85.492% |
| 2026-05-01 | 6.4200 | 6.4200 | 6.4000 | 6.4000 | +23.314% | 2 | 58 | -86.875% |
| 2026-04-28 | 5.2200 | 5.2200 | 5.1900 | 5.1900 | -3.889% | 2 | 58 | -83.815% |
| 2026-04-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +89.474% | 2 | 57 | -84.444% |
| 2026-04-10 | 2.9400 | 2.9400 | 2.8500 | 2.8500 | +23.913% | 20 | 55 | -70.526% |
| 2026-04-08 | 2.3300 | 2.3300 | 2.3000 | 2.3000 | +5.023% | 2 | 48 | -63.478% |
| 2026-03-31 | 2.1700 | 2.2000 | 2.1700 | 2.1900 | -15.444% | 16 | 47 | -61.644% |
| 2026-03-23 | 2.6500 | 2.6500 | 2.5900 | 2.5900 | +31.472% | 2 | 55 | -67.568% |
| 2026-03-20 | 2.1500 | 2.1500 | 1.9700 | 1.9700 | -23.643% | 4 | 55 | -57.360% |
| 2026-03-17 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -13.423% | 2 | 55 | -67.442% |
| 2026-03-10 | 2.8600 | 2.9800 | 2.8600 | 2.9800 | -15.341% | 14 | 55 | -71.812% |
| 2026-03-02 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | -3.562% | 4 | 57 | -76.136% |
| 2026-02-26 | 3.8700 | 3.9000 | 3.6500 | 3.6500 | -8.750% | 108 | 55 | -76.986% |
| 2026-02-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.894% | 1 | 2 | -79.000% |
| 2026-02-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1 | 1 | -82.128% |