SPX270219P03400000
SPX Feb 19 2027 3400.00 Put
optionOPRA
EODOct 28, 2026
3.10USD-20.513%(-0.80)2Vol560OI
Loading…
SPX 3400 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | -1d | $0.10 | +0.00% | 1 | 1 |
| Oct 30, 2026 | 0d | $0.10 | +100.00% | 5 | 5,168 |
| Nov 2, 2026 | 3d | $0.05 | -50.00% | 10 | 42 |
| Nov 3, 2026 | 4d | $0.10 | -50.00% | 1 | 6 |
| Nov 4, 2026 | 5d | $0.05 | +0.00% | 1 | 62 |
| Nov 5, 2026 | 6d | $0.10 | +0.00% | 8 | 21 |
| Nov 6, 2026 | 7d | $0.05 | +0.00% | 1 | 109 |
| Nov 9, 2026 | 10d | $0.02 | -33.33% | 1 | 14 |
| Nov 10, 2026 | 11d | $0.05 | -66.67% | 1 | 13 |
| Nov 11, 2026 | 12d | $0.12 | +0.00% | 10 | 10 |
| Nov 12, 2026 | 13d | $0.17 | +0.00% | 5 | 5 |
| Nov 13, 2026 | 14d | $0.10 | +0.00% | 13 | 121 |
| Nov 16, 2026 | 17d | $0.05 | -66.67% | 10 | 12 |
| Nov 17, 2026 | 18d | — | — | 0 | 0 |
| Nov 18, 2026 | 19d | $0.05 | -66.67% | 1 | 1 |
| Nov 19, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 21d | $0.10 | -50.00% | 1 | 6,192 |
| Nov 20, 2026 | 21d | $0.10 | -50.00% | 1 | 1,105 |
| Nov 23, 2026 | 24d | — | — | 0 | 0 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | $0.15 | -50.00% | 19 | 22 |
| Nov 30, 2026 | 31d | $0.15 | -50.00% | 2 | 134 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 3, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | $0.25 | -40.48% | 1 | 11 |
| Dec 7, 2026 | 38d | — | — | 0 | 0 |
| Dec 10, 2026 | 41d | — | — | 0 | 0 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $0.50 | -5.66% | 4 | 6,329 |
| Dec 18, 2026 | 49d | $0.55 | -15.38% | 85 | 507 |
| Dec 31, 2026 | 62d | $0.92 | -29.23% | 60 | 904 |
| Jan 15, 2027 | 77d | $1.50 | -6.25% | 100 | 1,146 |
| Jan 15, 2027 | 77d | $2.35 | +11.90% | 1 | 64 |
| Jan 29, 2027 | 91d | $2.30 | -30.30% | 3 | 43 |
| Feb 19, 2027 | 112d | $3.30 | -17.91% | 30 | 36 |
| Feb 19, 2027 | 112d | $3.10 | -20.51% | 2 | 560 |
| Feb 26, 2027 | 119d | $4.10 | +7.33% | 2 | 11 |
| Mar 19, 2027 | 140d | $5.19 | -5.12% | 50 | 5,521 |
| Mar 19, 2027 | 140d | $5.50 | +17.02% | 90 | 91 |
| Mar 31, 2027 | 152d | $6.40 | -10.49% | 1 | 137 |
| Apr 16, 2027 | 168d | $6.85 | -4.46% | 6 | 736 |
| May 21, 2027 | 203d | $11.10 | +32.62% | 1 | 155 |
| Jun 17, 2027 | 230d | $10.49 | -6.51% | 6 | 1,255 |
| Jun 30, 2027 | 243d | $11.53 | -16.57% | 6 | 14 |
| Jul 16, 2027 | 259d | $13.70 | +10.13% | 1 | 78 |
| Aug 20, 2027 | 294d | $15.14 | -5.20% | 2 | 77 |
| Sep 17, 2027 | 322d | $15.80 | -5.95% | 2 | 761 |
| Sep 30, 2027 | 335d | $15.57 | -5.64% | 1 | 4 |
| Oct 15, 2027 | 350d | $17.97 | +9.44% | 4 | 81 |
| Nov 19, 2027 | 385d | $18.90 | +0.00% | 60 | 60 |
| Dec 17, 2027 | 413d | $20.95 | -2.10% | 4 | 2,460 |
| Jan 21, 2028 | 448d | — | — | 0 | 0 |
| Jun 16, 2028 | 595d | — | — | 0 | 0 |
| Dec 15, 2028 | 777d | $42.37 | -6.47% | 2 | 909 |
| Dec 21, 2029 | 1148d | $57.95 | -3.56% | 6 | 1,194 |
| Dec 20, 2030 | 1512d | $71.97 | -1.09% | 1 | 244 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 2900 P | $1.85 | -22.92% | 4 | 425 | OTM |
| 3000 P | $3.03 | +18.82% | 390 | 763 | OTM |
| 3100 P | $2.73 | -2.15% | 3 | 672 | OTM |
| 3200 P | $2.60 | -10.34% | 89 | 1,161 | OTM |
| 3200 P | $2.99 | -18.08% | 5 | 7,580 | OTM |
| 3300 P | $4.00 | +1.78% | 1 | 271 | OTM |
| 3400 P | $3.30 | -17.91% | 30 | 36 | OTM |
| 3400 P | $3.10 | -20.51% | 2 | 560 | OTM |
| 3500 P | $3.80 | -19.66% | 10 | 1,883 | OTM |
| 3600 P | $4.80 | +4.35% | 32 | 17 | OTM |
| 3600 P | $4.67 | -11.89% | 2 | 748 | OTM |
| 3700 P | $4.56 | -8.80% | 4 | 338 | OTM |
| 3800 P | $4.70 | +0.00% | 3 | 3 | OTM |