SPX270219C07990000
SPX Feb 19 2027 7990.00 Call
optionOPRA
EODOct 22, 2026
142.30USD-21.511%(-39.00)6Vol24OI
Loading…
SPX 7990 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.03 | -40.00% | 28 | 706 |
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 76 | 459 |
| Nov 2, 2026 | 4d | $0.20 | -42.86% | 111 | 519 |
| Nov 3, 2026 | 5d | $0.35 | -41.67% | 74 | 351 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $2.75 | -14.86% | 164 | 454 |
| Nov 13, 2026 | 15d | $13.16 | +34.84% | 29 | 123 |
| Nov 20, 2026 | 22d | $18.00 | -10.04% | 12 | 1,355 |
| Nov 20, 2026 | 22d | $18.15 | +25.69% | 5 | 360 |
| Nov 27, 2026 | 29d | $24.54 | -7.40% | 17 | 68 |
| Nov 30, 2026 | 32d | $27.05 | -10.19% | 1 | 341 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $68.35 | +13.35% | 63 | 306 |
| Dec 18, 2026 | 50d | $68.30 | +7.61% | 17 | 81 |
| Dec 31, 2026 | 63d | $67.50 | +14.39% | 2 | 8,667 |
| Jan 15, 2027 | 78d | $79.80 | -10.64% | 1 | 41 |
| Jan 15, 2027 | 78d | $103.77 | -3.74% | 1 | 141 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $142.30 | -21.51% | 6 | 24 |
| Mar 31, 2027 | 153d | $220.80 | +10.01% | 1 | 61 |
| Jun 30, 2027 | 244d | $421.00 | +21.72% | 1 | 4 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7950 C | $186.20 | +2.20% | 144 | 2,077 | OTM |
| 7960 C | $189.40 | +12.00% | 1 | 31 | OTM |
| 7970 C | $136.90 | -9.22% | 1 | 44 | OTM |
| 7975 C | $182.58 | +1.23% | 3 | 887 | OTM |
| 7975 C | $141.77 | +2.96% | 1 | 21 | OTM |
| 7980 C | $180.08 | +26.19% | 5 | 13 | OTM |
| 7990 C | $142.30 | -21.51% | 6 | 24 | OTM |
| 8000 C | $155.71 | -2.38% | 6 | 85 | OTM |
| 8000 C | $159.30 | +0.03% | 27 | 21,766 | OTM |
| 8010 C | $135.00 | -13.03% | 1 | 32 | OTM |
| 8020 C | $150.50 | +15.41% | 1 | 38 | OTM |
| 8025 C | $132.40 | -3.03% | 1 | 446 | OTM |
| 8025 C | $130.60 | -18.19% | 10 | 45 | OTM |