chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219C07805000
SPX Feb 19 2027 7805.00 Call
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Call
Strike
7805
Expiration
Feb 19, 2027
DTE
113d
SPX 7805 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$2.00-71.43%3,0191,219
Oct 30, 20261d$7.95-33.75%6,2425,523
Nov 2, 20264d$18.28+6.65%229477
Nov 3, 20265d$21.30-7.03%122164
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$47.60+16.67%52649
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$59.97-3.55%12266
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$78.70+32.49%15642
Nov 20, 202622d$88.18+19.49%17139
Nov 27, 202629d——00
Nov 30, 202632d$96.04+42.28%692
Dec 18, 202650d$138.00+25.37%152
Dec 18, 202650d$138.60-1.00%74,632
Dec 31, 202663d$170.29+0.85%1155
Jan 15, 202778d$169.50-0.47%776
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$334.50+13.31%210
Sep 30, 2027336d$610.50+3.64%254
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
7780 C$270.89+7.71%34127OTM
7785 C——00OTM
7790 C$223.60-4.81%27OTM
7795 C——00OTM
7800 C$260.72+9.55%5206OTM
7800 C$263.44-0.71%362,206OTM
7805 C——00OTM
7810 C$262.30+14.39%16OTM
7815 C——00OTM
7820 C$251.91+20.26%656OTM
7825 C$223.78-32.82%214OTM
7825 C$207.15-6.27%31608OTM
7830 C$218.30-9.42%239OTM