SPX270219C09800000
SPX Feb 19 2027 9800.00 Call
optionOPRA
EODOct 28, 2026
0.71USD+18.333%(+0.11)4Vol182OI
SPX270219C09800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | +18.333% | 4 | 180 | 0.000% |
| 2026-10-27 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | -11.765% | 3 | 180 | +18.333% |
| 2026-10-21 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -41.880% | 6 | 186 | +4.412% |
| 2026-09-30 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -14.599% | 4 | 188 | -39.316% |
| 2026-09-23 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -8.667% | 4 | 190 | -48.175% |
| 2026-09-21 | 1.3500 | 1.5000 | 1.3500 | 1.5000 | +25.000% | 3 | 187 | -52.667% |
| 2026-09-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 1 | 187 | -40.833% |
| 2026-09-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.778% | 1 | 187 | -49.286% |
| 2026-09-09 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -16.279% | 4 | 193 | -50.694% |
| 2026-09-04 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -1.714% | 1 | 194 | -58.721% |
| 2026-08-26 | 1.6400 | 1.7500 | 1.6400 | 1.7500 | -16.667% | 6 | 195 | -59.429% |
| 2026-08-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -10.638% | 1 | 196 | -66.190% |
| 2026-08-19 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -25.397% | 2 | 194 | -69.787% |
| 2026-08-17 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -26.744% | 1 | 194 | -77.460% |
| 2026-08-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +30.303% | 2 | 194 | -83.488% |
| 2026-08-06 | 4.1200 | 4.1200 | 3.3000 | 3.3000 | -19.118% | 5 | 191 | -78.485% |
| 2026-08-05 | 4.2000 | 4.6000 | 4.0800 | 4.0800 | +140.000% | 161 | 116 | -82.598% |
| 2026-07-30 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | +2.410% | 2 | 116 | -58.235% |
| 2026-07-29 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | -2.353% | 4 | 118 | -57.229% |
| 2026-07-28 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 1 | 118 | -58.235% |
| 2026-07-24 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | +11.732% | 4 | 116 | -64.500% |
| 2026-07-23 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -23.504% | 4 | 116 | -60.335% |
| 2026-07-20 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -5.645% | 1 | 115 | -69.658% |
| 2026-07-17 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | -26.409% | 8 | 116 | -71.371% |
| 2026-07-16 | 3.3400 | 3.3700 | 3.3400 | 3.3700 | -0.882% | 8 | 120 | -78.932% |
| 2026-07-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -13.924% | 1 | 120 | -79.118% |
| 2026-07-10 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | -1.250% | 4 | 120 | -82.025% |
| 2026-07-09 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +25.000% | 2 | 119 | -82.250% |
| 2026-07-08 | 3.3700 | 3.4400 | 3.1800 | 3.2000 | -23.990% | 166 | 77 | -77.813% |
| 2026-06-30 | 4.0300 | 4.2100 | 4.0300 | 4.2100 | +33.228% | 8 | 73 | -83.135% |
| 2026-06-29 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | -4.242% | 4 | 75 | -77.532% |
| 2026-06-26 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | +4.430% | 4 | 73 | -78.485% |
| 2026-06-25 | 3.5800 | 3.5800 | 3.1600 | 3.1600 | -3.067% | 18 | 74 | -77.532% |
| 2026-06-24 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | -7.649% | 2 | 73 | -78.221% |
| 2026-06-23 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | -28.398% | 2 | 74 | -79.887% |
| 2026-06-22 | 4.9100 | 4.9300 | 4.8700 | 4.9300 | -33.914% | 4 | 72 | -85.598% |
| 2026-06-15 | 7.4200 | 7.4600 | 7.4200 | 7.4600 | +43.462% | 2 | 71 | -90.483% |
| 2026-06-12 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +27.764% | 6 | 65 | -86.346% |
| 2026-06-11 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -13.404% | 2 | 64 | -82.555% |
| 2026-06-09 | 4.3600 | 4.7000 | 4.3600 | 4.7000 | -31.387% | 3 | 63 | -84.894% |
| 2026-06-05 | 6.7600 | 6.8500 | 6.7600 | 6.8500 | -14.907% | 2 | 62 | -89.635% |
| 2026-06-03 | 8.0800 | 8.0800 | 8.0500 | 8.0500 | +6.481% | 4 | 62 | -91.180% |
| 2026-05-22 | 7.9000 | 7.9100 | 7.5300 | 7.5600 | +21.935% | 6 | 61 | -90.608% |
| 2026-05-12 | 6.0500 | 6.2000 | 6.0500 | 6.2000 | +35.667% | 2 | 60 | -88.548% |
| 2026-05-05 | 4.4400 | 4.5700 | 4.3500 | 4.5700 | +9.592% | 8 | 61 | -84.464% |
| 2026-05-04 | 4.1800 | 4.1800 | 4.1700 | 4.1700 | -13.485% | 8 | 61 | -82.974% |
| 2026-05-01 | 4.5700 | 4.8200 | 4.5400 | 4.8200 | +27.177% | 8 | 59 | -85.270% |
| 2026-04-28 | 4.1200 | 4.1200 | 3.7900 | 3.7900 | -5.721% | 4 | 59 | -81.266% |
| 2026-04-17 | 4.0500 | 4.0500 | 4.0200 | 4.0200 | +14.530% | 2 | 58 | -82.338% |
| 2026-04-16 | 3.5400 | 3.5400 | 3.5100 | 3.5100 | +59.545% | 4 | 58 | -79.772% |
| 2026-04-10 | 2.2200 | 2.3000 | 2.1300 | 2.2000 | +27.168% | 14 | 58 | -67.727% |
| 2026-03-25 | 1.7700 | 1.7700 | 1.6800 | 1.7300 | -8.466% | 8 | 58 | -58.960% |
| 2026-03-10 | 1.9000 | 2.1100 | 1.8500 | 1.8900 | +1.613% | 116 | 56 | -62.434% |
| 2026-03-09 | 1.7800 | 1.8600 | 1.6500 | 1.8600 | -11.429% | 6 | 4 | -61.828% |
| 2026-03-06 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | -22.794% | 4 | 3 | -66.190% |
| 2026-02-26 | 2.6800 | 2.7700 | 2.6800 | 2.7200 | +2.642% | 8 | 3 | -73.897% |
| 2026-02-24 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +13.248% | 1 | 1 | -73.208% |
| 2026-02-19 | 2.5400 | 2.6500 | 2.3400 | 2.3400 | -38.421% | 6 | 2 | -69.658% |
| 2026-01-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 1 | 1 | -81.316% |