SPX270219C08525000
SPX Feb 19 2027 8525.00 Call
optionOPRA
EODOct 20, 2026
26.39USD+6.842%(+1.69)2Vol286OI
Loading…
SPX 8525 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.16 | +6.67% | 1 | 270 |
| Nov 20, 2026 | 22d | $0.50 | +0.00% | 20 | 7,113 |
| Nov 20, 2026 | 22d | $0.42 | -23.64% | 150 | 212 |
| Nov 30, 2026 | 32d | $0.80 | -23.81% | 6 | 95 |
| Dec 4, 2026 | 36d | $1.02 | -19.05% | 5 | 20 |
| Dec 18, 2026 | 50d | $2.78 | +6.92% | 107 | 13,774 |
| Dec 18, 2026 | 50d | $2.55 | -5.56% | 8 | 94 |
| Dec 31, 2026 | 63d | $5.28 | +38.95% | 10 | 264 |
| Jan 15, 2027 | 78d | $8.45 | -0.59% | 4 | 2,084 |
| Feb 19, 2027 | 113d | $26.39 | +6.84% | 2 | 286 |
| Mar 19, 2027 | 141d | $45.79 | +9.47% | 100 | 971 |
| Mar 31, 2027 | 153d | $48.61 | +6.84% | 2 | 29 |
| Apr 16, 2027 | 169d | $61.63 | +3.41% | 1 | 882 |
| May 21, 2027 | 204d | $101.30 | +24.45% | 1 | 178 |
| Jun 17, 2027 | 231d | $126.30 | -0.07% | 172 | 1,153 |
| Jun 30, 2027 | 244d | $116.17 | -6.80% | 4 | 38 |
| Jul 16, 2027 | 260d | $159.70 | +11.37% | 3 | 215 |
| Aug 20, 2027 | 295d | $199.42 | +10.47% | 8 | 273 |
| Sep 30, 2027 | 336d | $229.61 | +0.00% | 12 | 6 |
| Oct 15, 2027 | 351d | $263.43 | +14.73% | 24 | 192 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $384.00 | -10.20% | 750 | 751 |
| Jun 16, 2028 | 596d | $533.51 | -11.17% | 1 | 8 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8425 C | $38.50 | -0.85% | 1 | 383 | OTM |
| 8450 C | $30.52 | -8.62% | 8 | 44 | OTM |
| 8450 C | $31.70 | +8.19% | 48 | 335 | OTM |
| 8475 C | $25.77 | -32.54% | 1 | 364 | OTM |
| 8500 C | $26.50 | +4.33% | 28 | 56 | OTM |
| 8500 C | $29.57 | +41.48% | 2 | 3,430 | OTM |
| 8525 C | $26.39 | +6.84% | 2 | 286 | OTM |
| 8550 C | $22.23 | +18.62% | 1 | 48 | OTM |
| 8550 C | $17.53 | -10.33% | 1 | 353 | OTM |
| 8575 C | $17.84 | +15.39% | 29 | 330 | OTM |
| 8600 C | $19.55 | +25.48% | 1 | 115 | OTM |
| 8600 C | $20.31 | +4.05% | 4 | 2,888 | OTM |
| 8625 C | $18.30 | +3.10% | 29 | 282 | OTM |