SPX270219C07840000
SPX Feb 19 2027 7840.00 Call
optionOPRA
EODOct 22, 2026
212.90USD-9.481%(-22.30)1Vol10OI
Loading…
SPX 7840 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.45 | -79.55% | 3,761 | 2,195 |
| Oct 30, 2026 | 1d | $2.85 | -51.94% | 1,222 | 1,983 |
| Nov 2, 2026 | 4d | $7.47 | -13.14% | 261 | 605 |
| Nov 3, 2026 | 5d | $16.08 | +21.63% | 151 | 1,558 |
| Nov 4, 2026 | 6d | $18.04 | -2.64% | 538 | 498 |
| Nov 5, 2026 | 7d | $22.75 | +4.36% | 97 | 254 |
| Nov 6, 2026 | 8d | $21.66 | -21.06% | 64 | 1,534 |
| Nov 9, 2026 | 11d | $30.79 | +5.59% | 28 | 1,415 |
| Nov 10, 2026 | 12d | $40.00 | +11.95% | 12 | 51 |
| Nov 11, 2026 | 13d | $35.78 | -6.21% | 27 | 62 |
| Nov 12, 2026 | 14d | $41.40 | +1.69% | 7 | 121 |
| Nov 13, 2026 | 15d | $45.24 | +4.60% | 21 | 128 |
| Nov 16, 2026 | 18d | $50.01 | +43.75% | 4 | 115 |
| Nov 17, 2026 | 19d | $52.35 | +63.08% | 28 | 254 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $64.11 | +4.50% | 1 | 138 |
| Nov 20, 2026 | 22d | $57.66 | -2.35% | 22 | 569 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $73.63 | +22.76% | 36 | 104 |
| Nov 30, 2026 | 32d | $77.12 | -4.67% | 5 | 96 |
| Dec 4, 2026 | 36d | $76.94 | +21.26% | 3 | 26 |
| Dec 18, 2026 | 50d | $127.10 | +3.59% | 9 | 7,312 |
| Dec 18, 2026 | 50d | $121.57 | +0.82% | 21 | 277 |
| Dec 31, 2026 | 63d | $114.30 | -7.07% | 4 | 171 |
| Jan 15, 2027 | 78d | $181.90 | +1.73% | 2 | 51 |
| Jan 15, 2027 | 78d | $141.06 | -8.59% | 3 | 63 |
| Jan 29, 2027 | 92d | $197.30 | -25.00% | 1 | 33 |
| Feb 19, 2027 | 113d | $212.90 | -9.48% | 1 | 10 |
| Mar 31, 2027 | 153d | $364.88 | -8.45% | 42 | 51 |
| Jun 30, 2027 | 244d | $543.77 | +6.27% | 2 | 2 |
| Sep 30, 2027 | 336d | $601.09 | -4.16% | 2 | 8 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7815 C | — | — | 0 | 0 | OTM |
| 7820 C | $251.91 | +20.26% | 6 | 56 | OTM |
| 7825 C | $223.78 | -32.82% | 2 | 14 | OTM |
| 7825 C | $207.15 | -6.27% | 31 | 608 | OTM |
| 7830 C | $218.30 | -9.42% | 2 | 39 | OTM |
| 7835 C | — | — | 0 | 0 | OTM |
| 7840 C | $212.90 | -9.48% | 1 | 10 | OTM |
| 7845 C | — | — | 0 | 0 | OTM |
| 7850 C | $233.91 | +1.88% | 238 | 137 | OTM |
| 7850 C | $239.88 | +4.74% | 2 | 991 | OTM |
| 7855 C | — | — | 0 | 0 | OTM |
| 7860 C | $228.10 | +11.93% | 1 | 353 | OTM |
| 7870 C | $228.50 | +3.70% | 4 | 70 | OTM |