SPX270219P04800000
SPX Feb 19 2027 4800.00 Put
optionOPRA
EODOct 27, 2026
11.80USD-19.728%(-2.90)3Vol272OI
Loading…
SPX 4800 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 15 | 260 |
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 13 | 3,701 |
| Nov 2, 2026 | 4d | $0.05 | -66.67% | 1 | 84 |
| Nov 3, 2026 | 5d | $0.05 | -80.00% | 42 | 102 |
| Nov 4, 2026 | 6d | $0.05 | -50.00% | 10 | 136 |
| Nov 5, 2026 | 7d | $0.35 | -12.50% | 19 | 31 |
| Nov 6, 2026 | 8d | $0.05 | +0.00% | 30 | 746 |
| Nov 9, 2026 | 11d | $0.15 | -25.00% | 3 | 32 |
| Nov 10, 2026 | 12d | $0.25 | -50.98% | 3 | 20 |
| Nov 11, 2026 | 13d | $0.15 | -25.00% | 77 | 100 |
| Nov 12, 2026 | 14d | $0.25 | +0.00% | 1 | 35 |
| Nov 13, 2026 | 15d | $0.22 | -26.67% | 147 | 829 |
| Nov 16, 2026 | 18d | $0.40 | -14.89% | 22 | 77 |
| Nov 17, 2026 | 19d | $0.40 | -11.11% | 2 | 259 |
| Nov 18, 2026 | 20d | $0.45 | -10.00% | 101 | 237 |
| Nov 19, 2026 | 21d | $1.50 | +18.11% | 1 | 11 |
| Nov 20, 2026 | 22d | $0.60 | -7.69% | 200 | 2,845 |
| Nov 20, 2026 | 22d | $0.55 | -16.67% | 6 | 1,094 |
| Nov 23, 2026 | 25d | $1.00 | -45.95% | 41 | 58 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $1.00 | +0.00% | 114 | 177 |
| Nov 30, 2026 | 32d | $1.15 | -4.17% | 2 | 441 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $1.32 | -25.42% | 15 | 83 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $2.90 | -9.38% | 500 | 12,674 |
| Dec 18, 2026 | 50d | $2.71 | -8.14% | 90 | 246 |
| Dec 31, 2026 | 63d | $5.30 | -22.06% | 1 | 728 |
| Jan 15, 2027 | 78d | $6.60 | -12.00% | 1 | 1,030 |
| Jan 15, 2027 | 78d | $7.49 | -21.98% | 30 | 173 |
| Jan 29, 2027 | 92d | $8.20 | -9.39% | 145 | 201 |
| Feb 19, 2027 | 113d | $11.00 | -18.52% | 54 | 61 |
| Feb 19, 2027 | 113d | $11.80 | -19.73% | 3 | 272 |
| Feb 26, 2027 | 120d | $15.00 | +3.45% | 2 | 72 |
| Mar 19, 2027 | 141d | $15.38 | -5.93% | 154 | 1,829 |
| Mar 19, 2027 | 141d | $15.10 | -5.63% | 14 | 159 |
| Mar 31, 2027 | 153d | $17.55 | -2.50% | 4 | 367 |
| Apr 16, 2027 | 169d | $19.27 | -18.38% | 2 | 91 |
| May 21, 2027 | 204d | $25.76 | -1.19% | 4 | 94 |
| Jun 17, 2027 | 231d | $30.79 | +3.22% | 2 | 2,824 |
| Jun 30, 2027 | 244d | $31.00 | -0.32% | 50 | 28 |
| Jul 16, 2027 | 260d | $33.37 | -5.73% | 6 | 218 |
| Aug 20, 2027 | 295d | $38.73 | -5.40% | 4 | 506 |
| Sep 17, 2027 | 323d | $44.29 | -2.92% | 11 | 577 |
| Sep 30, 2027 | 336d | — | — | 0 | 1 |
| Oct 15, 2027 | 351d | $46.22 | -0.82% | 4 | 6 |
| Nov 19, 2027 | 386d | $51.82 | -1.30% | 4 | 2 |
| Dec 17, 2027 | 414d | $56.70 | -2.41% | 2 | 5,986 |
| Jan 21, 2028 | 449d | $58.08 | +0.00% | 1,200 | 1,200 |
| Jun 16, 2028 | 596d | $77.60 | -7.62% | 1 | 41 |
| Dec 15, 2028 | 778d | $96.94 | -2.17% | 1 | 1,787 |
| Dec 21, 2029 | 1149d | $184.45 | +4.68% | 6 | 605 |
| Dec 20, 2030 | 1513d | $272.66 | +3.79% | 5 | 452 |
| Dec 19, 2031 | 1877d | $205.00 | -10.87% | 1 | 476 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 4725 P | $13.80 | -4.17% | 1 | 38 | OTM |
| 4750 P | $10.58 | -2.94% | 4 | 51 | OTM |
| 4775 P | $14.40 | +42.57% | 1 | 26 | OTM |
| 4800 P | $11.00 | -18.52% | 54 | 61 | OTM |
| 4800 P | $11.80 | -19.73% | 3 | 272 | OTM |
| 4825 P | $11.80 | -21.33% | 16 | 54 | OTM |
| 4850 P | $12.08 | -9.17% | 4 | 258 | OTM |
| 4875 P | $12.50 | -18.83% | 62 | 667 | OTM |
| 4900 P | $13.78 | +15.80% | 4 | 61 | OTM |
| 4900 P | $11.70 | -25.95% | 7 | 485 | OTM |