chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219C07870000
SPX Feb 19 2027 7870.00 Call
optionOPRA

EOD
—USD70OI
Loading…
Underlying
SPX
Type
Call
Strike
7870
Expiration
Feb 19, 2027
DTE
113d
SPX 7870 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$0.15-75.00%1,3211,303
Oct 30, 20261d$1.10-50.23%1,9809,216
Nov 2, 20264d$3.61-29.22%332531
Nov 3, 20265d$8.40+16.34%118253
Nov 4, 20266d$9.15-23.56%131338
Nov 5, 20267d$13.92-2.11%17200
Nov 6, 20268d$17.50-4.84%84595
Nov 9, 202611d$32.16+40.68%44216
Nov 10, 202612d$27.60+0.55%335
Nov 11, 202613d$28.95+5.08%35160
Nov 12, 202614d$40.20+31.12%327
Nov 13, 202615d$29.73-9.64%37392
Nov 16, 202618d$33.87-14.04%34190
Nov 17, 202619d$41.30+3.30%1225
Nov 18, 202620d——00
Nov 19, 202621d——00
Nov 20, 202622d$47.48-12.46%8201
Nov 20, 202622d$47.56+26.15%7626
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d$64.20+32.10%3168
Nov 30, 202632d$68.15-0.37%50150
Dec 4, 202636d$80.24+25.37%121
Dec 18, 202650d$103.03-7.58%12,679
Dec 18, 202650d$120.20+31.51%2181
Dec 31, 202663d$108.70-0.09%10125
Jan 15, 202778d$166.50+2.30%481
Jan 15, 202778d$157.85-3.40%1528
Jan 29, 202792d$184.10-24.39%546
Feb 19, 2027113d$228.50+3.70%470
Mar 31, 2027153d$343.83-6.99%46135
Jun 30, 2027244d$440.27-0.81%411
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
7840 C$212.90-9.48%110OTM
7845 C——00OTM
7850 C$233.91+1.88%238137OTM
7850 C$239.88+4.74%2991OTM
7855 C——00OTM
7860 C$228.10+11.93%1353OTM
7870 C$228.50+3.70%470OTM
7875 C$219.20+13.04%1383OTM
7875 C$225.70+6.61%3570OTM
7880 C$187.50-13.47%1134OTM
7890 C$217.40+2.94%467OTM
7900 C$211.70+23.49%2389OTM
7900 C$212.00+3.59%181,274OTM