chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219C07685000
SPX Feb 19 2027 7685.00 Call
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Call
Strike
7685
Expiration
Feb 19, 2027
DTE
113d
SPX 7685 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$46.26-26.71%453762
Oct 30, 20261d$64.73-11.73%103820
Nov 2, 20264d$80.30+1.01%25206
Nov 3, 20265d$84.75+2.48%1072
Nov 4, 20266d$108.00+36.67%2629
Nov 5, 20267d——00
Nov 6, 20268d$100.68-9.30%766
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$138.16+4.49%191
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$157.90+27.39%1131
Nov 20, 202622d$147.42-0.39%8223
Nov 27, 202629d——00
Nov 30, 202632d$166.72+14.98%1179
Dec 18, 202650d$214.13-0.64%124
Dec 18, 202650d$208.32+19.18%167,542
Dec 31, 202663d$213.78-9.71%625
Jan 15, 202778d$272.15+6.73%2182
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$406.60+15.12%150
Sep 30, 2027336d$774.30+8.35%44
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
7660 C$326.90-15.43%312OTM
7665 C——00OTM
7670 C$339.40+0.00%11OTM
7675 C$316.00+8.67%1133OTM
7675 C$316.24+0.36%4254OTM
7680 C$301.40+0.00%33OTM
7685 C——00OTM
7690 C$328.40+0.00%64OTM
7695 C——00OTM
7700 C$329.77+7.91%297OTM
7700 C$317.80+6.35%122,665OTM
7705 C——00OTM
7710 C$304.50-10.39%210OTM