SPX270219P05825000
SPX Feb 19 2027 5825.00 Put
optionOPRA
EODOct 23, 2026
32.70USD+28.740%(+7.30)1Vol215OI
Loading…
SPX 5825 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $2.85 | -44.12% | 2 | 2,404 |
| Dec 18, 2026 | 50d | $7.60 | -42.42% | 16 | 1,122 |
| Dec 31, 2026 | 63d | $14.24 | +31.85% | 10 | 649 |
| Jan 15, 2027 | 78d | $15.33 | -14.36% | 4 | 601 |
| Feb 19, 2027 | 113d | $32.70 | +28.74% | 1 | 215 |
| Mar 19, 2027 | 141d | $34.50 | -5.87% | 2 | 793 |
| Mar 31, 2027 | 153d | $35.13 | -1.24% | 2 | 47 |
| Apr 16, 2027 | 169d | $43.20 | -2.22% | 2 | 155 |
| May 21, 2027 | 204d | $53.60 | -14.10% | 36 | 57 |
| Jun 17, 2027 | 231d | $57.70 | +3.04% | 6 | 154 |
| Jul 16, 2027 | 260d | $70.75 | -3.43% | 12 | 26 |
| Aug 20, 2027 | 295d | $74.32 | -2.99% | 2 | 8 |
| Sep 17, 2027 | 323d | $82.80 | -8.81% | 4 | 31 |
| Oct 15, 2027 | 351d | $93.97 | -6.96% | 1 | 62 |
| Nov 19, 2027 | 386d | $111.80 | +0.00% | 1 | 1 |
| Jan 21, 2028 | 449d | $119.80 | -4.54% | 1 | 49 |
| Jun 16, 2028 | 596d | $152.00 | -11.32% | 1 | 6 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5725 P | $23.60 | -21.33% | 1 | 639 | OTM |
| 5750 P | $23.68 | -13.89% | 6 | 7 | OTM |
| 5750 P | $30.60 | +0.29% | 25 | 583 | OTM |
| 5775 P | $25.95 | -17.09% | 1 | 532 | OTM |
| 5800 P | $25.20 | -14.98% | 18 | 20 | OTM |
| 5800 P | $24.69 | -5.94% | 8 | 7,884 | OTM |
| 5825 P | $32.70 | +28.74% | 1 | 215 | OTM |
| 5850 P | $31.20 | +9.13% | 2 | 11 | OTM |
| 5850 P | $33.30 | +4.29% | 56 | 491 | OTM |
| 5875 P | $26.77 | -21.26% | 20 | 282 | OTM |
| 5900 P | $27.41 | -1.05% | 4 | 91 | OTM |
| 5900 P | $26.55 | -4.05% | 6 | 2,768 | OTM |
| 5925 P | $26.85 | -12.91% | 39 | 3,193 | OTM |