SPX270219P04600000
SPX Feb 19 2027 4600.00 Put
optionOPRA
EODOct 27, 2026
9.80USD-10.909%(-1.20)12Vol465OI
Loading…
SPX 4600 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 1 | 16 |
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 75 | 2,646 |
| Nov 2, 2026 | 4d | $0.10 | +0.00% | 63 | 123 |
| Nov 3, 2026 | 5d | $0.05 | -95.00% | 40 | 148 |
| Nov 4, 2026 | 6d | $0.28 | +40.00% | 17 | 165 |
| Nov 5, 2026 | 7d | $0.10 | -71.43% | 4 | 145 |
| Nov 6, 2026 | 8d | $0.05 | -80.00% | 10 | 557 |
| Nov 9, 2026 | 11d | $0.05 | -50.00% | 1 | 27 |
| Nov 10, 2026 | 12d | $0.15 | -73.21% | 5 | 15 |
| Nov 11, 2026 | 13d | $0.15 | -70.00% | 3 | 10 |
| Nov 12, 2026 | 14d | $0.15 | -44.44% | 30 | 32 |
| Nov 13, 2026 | 15d | $0.15 | -25.00% | 23 | 2,449 |
| Nov 16, 2026 | 18d | $0.25 | -66.67% | 58 | 45 |
| Nov 17, 2026 | 19d | $0.30 | -64.29% | 7 | 103 |
| Nov 18, 2026 | 20d | $0.47 | -50.53% | 15 | 183 |
| Nov 19, 2026 | 21d | $1.05 | +72.13% | 1 | 56 |
| Nov 20, 2026 | 22d | $0.50 | -54.55% | 168 | 2,142 |
| Nov 20, 2026 | 22d | $0.40 | -20.00% | 6 | 1,625 |
| Nov 23, 2026 | 25d | $0.67 | -45.53% | 56 | 70 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.62 | -34.74% | 14 | 348 |
| Nov 30, 2026 | 32d | $0.60 | -36.84% | 2 | 829 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $1.20 | -26.83% | 150 | 165 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $2.54 | -36.50% | 21 | 10,810 |
| Dec 18, 2026 | 50d | $2.40 | -20.53% | 862 | 2,387 |
| Dec 31, 2026 | 63d | $3.02 | -44.18% | 2 | 466 |
| Jan 15, 2027 | 78d | $6.30 | -20.15% | 28 | 2,234 |
| Jan 15, 2027 | 78d | $5.00 | -26.04% | 3 | 154 |
| Jan 29, 2027 | 92d | $8.00 | -6.43% | 3 | 107 |
| Feb 19, 2027 | 113d | $8.60 | -11.34% | 6 | 6 |
| Feb 19, 2027 | 113d | $9.80 | -10.91% | 12 | 465 |
| Feb 26, 2027 | 120d | $10.56 | -30.84% | 1 | 2 |
| Mar 19, 2027 | 141d | $12.60 | -4.11% | 2 | 2,727 |
| Mar 19, 2027 | 141d | $15.30 | +5.44% | 2 | 2 |
| Mar 31, 2027 | 153d | $15.11 | -8.98% | 2 | 153 |
| Apr 16, 2027 | 169d | $18.10 | +10.37% | 1 | 125 |
| May 21, 2027 | 204d | $23.44 | -7.64% | 20 | 473 |
| Jun 17, 2027 | 231d | $25.38 | -5.79% | 2 | 2,047 |
| Jun 30, 2027 | 244d | $26.02 | -7.60% | 1 | 48 |
| Jul 16, 2027 | 260d | $28.41 | +7.49% | 2 | 75 |
| Aug 20, 2027 | 295d | $33.86 | -2.14% | 4 | 18 |
| Sep 17, 2027 | 323d | $39.80 | -4.78% | 12 | 268 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $41.99 | +7.80% | 2 | 4 |
| Nov 19, 2027 | 386d | $45.64 | +0.00% | 2 | 1 |
| Dec 17, 2027 | 414d | $48.18 | +2.95% | 4 | 7,085 |
| Jan 21, 2028 | 449d | $50.80 | +0.00% | 26 | 26 |
| Jun 16, 2028 | 596d | $71.40 | -14.31% | 2 | 317 |
| Dec 15, 2028 | 778d | $92.80 | +10.08% | 1 | 1,281 |
| Dec 21, 2029 | 1149d | $238.89 | +5.24% | 1 | 347 |
| Dec 20, 2030 | 1513d | $145.56 | -39.85% | 1 | 547 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 4400 P | $9.68 | +8.40% | 4 | 6 | OTM |
| 4400 P | $7.90 | -15.96% | 4 | 518 | OTM |
| 4450 P | $9.80 | -12.50% | 1 | 236 | OTM |
| 4500 P | $8.49 | +0.00% | 10 | 10 | OTM |
| 4500 P | $8.90 | -4.09% | 5 | 1,565 | OTM |
| 4550 P | $8.90 | -14.42% | 1 | 120 | OTM |
| 4600 P | $8.60 | -11.34% | 6 | 6 | OTM |
| 4600 P | $9.80 | -10.91% | 12 | 465 | OTM |
| 4625 P | $10.50 | -17.97% | 1 | 786 | OTM |
| 4650 P | $10.32 | -21.22% | 2 | 471 | OTM |
| 4675 P | $11.59 | -12.86% | 2 | 45 | OTM |
| 4700 P | $9.30 | +0.00% | 56 | 56 | OTM |
| 4700 P | $10.40 | -23.53% | 2 | 1,290 | OTM |