chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219C07690000
SPX Feb 19 2027 7690.00 Call
optionOPRA

EODOct 19, 2026
328.40USD6Vol4OI
Loading…
Underlying
SPX
Type
Call
Strike
7690
Expiration
Feb 19, 2027
DTE
113d
SPX 7690 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$48.85-18.38%479203
Oct 30, 20261d$58.60-10.94%267961
Nov 2, 20264d$70.80-7.27%28270
Nov 3, 20265d$72.90-12.06%1894
Nov 4, 20266d$99.90+4.83%125115
Nov 5, 20267d$104.80+18.18%176
Nov 6, 20268d$97.38-3.01%10156
Nov 9, 202611d$112.25+5.83%7163
Nov 10, 202612d$127.20+16.06%892
Nov 11, 202613d$113.90-0.52%26
Nov 12, 202614d$118.80+22.69%218
Nov 13, 202615d$121.47+0.06%1126
Nov 16, 202618d$131.26+5.43%374
Nov 17, 202619d$126.50-3.20%115
Nov 18, 202620d$140.28-0.37%244
Nov 19, 202621d——00
Nov 20, 202622d$147.40+3.14%5164
Nov 20, 202622d$151.40+9.47%12308
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d$163.07+21.76%61123
Nov 30, 202632d$167.37+20.73%151170
Dec 1, 202633d——00
Dec 2, 202634d——00
Dec 4, 202636d$153.35+16.35%626
Dec 11, 202643d——00
Dec 18, 202650d$209.80+14.03%1910,542
Dec 18, 202650d$203.00+9.61%137
Dec 31, 202663d$210.53+8.31%7253
Jan 15, 202778d$270.10+12.64%453
Jan 15, 202778d$273.00-8.08%355
Jan 29, 202792d$296.93+9.01%171
Feb 19, 2027113d$328.40+0.00%64
Feb 26, 2027120d$329.69+3.64%118
Mar 31, 2027153d$353.46-11.61%233
Jun 30, 2027244d$534.60-5.93%2222
Sep 30, 2027336d$657.53-12.74%224
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
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
7715 C——00OTM