SPX270219P05325000
SPX Feb 19 2027 5325.00 Put
optionOPRA
EODOct 28, 2026
16.20USD-25.688%(-5.60)1Vol189OI
Loading…
SPX 5325 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.05 | -40.00% | 2 | 1,043 |
| Dec 18, 2026 | 50d | $4.89 | -21.88% | 22 | 2,864 |
| Dec 31, 2026 | 63d | $6.70 | -11.84% | 22 | 853 |
| Jan 15, 2027 | 78d | $11.60 | -15.33% | 1 | 2,957 |
| Feb 19, 2027 | 113d | $16.20 | -25.69% | 1 | 189 |
| Mar 19, 2027 | 141d | $22.67 | +4.81% | 4 | 443 |
| Apr 16, 2027 | 169d | $28.89 | -4.94% | 4 | 97 |
| May 21, 2027 | 204d | $37.30 | -12.85% | 1 | 260 |
| Jun 17, 2027 | 231d | $41.94 | -6.40% | 4 | 767 |
| Jul 16, 2027 | 260d | $47.87 | -11.19% | 200 | 955 |
| Aug 20, 2027 | 295d | $56.75 | +6.09% | 2 | 8 |
| Sep 17, 2027 | 323d | $62.13 | -1.80% | 4 | 61 |
| Oct 15, 2027 | 351d | $67.84 | +7.61% | 4 | 2 |
| Jan 21, 2028 | 449d | $78.82 | +0.00% | 1 | 1 |
| Jun 16, 2028 | 596d | $114.30 | +5.85% | 2 | 20 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5200 P | $14.80 | -13.20% | 1 | 1,026 | OTM |
| 5225 P | $15.10 | -25.25% | 1 | 213 | OTM |
| 5250 P | $14.75 | -28.40% | 5 | 761 | OTM |
| 5275 P | $15.60 | -16.58% | 1 | 3,023 | OTM |
| 5300 P | $18.17 | -10.93% | 4 | 23 | OTM |
| 5300 P | $16.00 | -25.58% | 1 | 930 | OTM |
| 5325 P | $16.20 | -25.69% | 1 | 189 | OTM |
| 5350 P | $16.45 | -1.79% | 2 | 17 | OTM |
| 5350 P | $16.60 | -25.56% | 1 | 271 | OTM |
| 5375 P | $16.90 | -6.11% | 1 | 48 | OTM |
| 5400 P | $22.95 | +34.53% | 2 | 36 | OTM |
| 5400 P | $17.20 | -14.64% | 1 | 385 | OTM |
| 5425 P | $17.60 | -25.42% | 1 | 216 | OTM |