SPX270219P06125000
SPX Feb 19 2027 6125.00 Put
optionOPRA
EODOct 26, 2026
36.50USD-13.915%(-5.90)10Vol411OI
Loading…
SPX 6125 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -85.71% | 60 | 221 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $3.07 | -37.35% | 2 | 1,573 |
| Nov 20, 2026 | 22d | $3.10 | -20.51% | 2 | 88 |
| Dec 18, 2026 | 50d | $10.56 | -26.15% | 10 | 3,027 |
| Dec 31, 2026 | 63d | $19.30 | -8.23% | 2 | 183 |
| Jan 15, 2027 | 78d | $20.23 | -16.75% | 6 | 620 |
| Jan 29, 2027 | 92d | $24.86 | -17.13% | 6 | 31 |
| Feb 19, 2027 | 113d | $36.50 | -13.92% | 10 | 411 |
| Mar 19, 2027 | 141d | $44.50 | -9.18% | 1 | 638 |
| Mar 31, 2027 | 153d | $51.90 | +13.32% | 100 | 174 |
| Apr 16, 2027 | 169d | $52.05 | -20.08% | 5 | 116 |
| May 21, 2027 | 204d | $66.56 | -3.40% | 2 | 52 |
| Jun 17, 2027 | 231d | $76.37 | -8.12% | 2 | 453 |
| Jul 16, 2027 | 260d | $88.50 | -8.93% | 1 | 382 |
| Aug 20, 2027 | 295d | $99.10 | -8.24% | 1 | 30 |
| Sep 17, 2027 | 323d | $111.50 | -1.40% | 2 | 226 |
| Oct 15, 2027 | 351d | $117.00 | +0.00% | 10 | 30 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $149.80 | +6.62% | 13 | 49 |
| Jun 16, 2028 | 596d | $180.90 | -0.99% | 11 | 17 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6025 P | $27.87 | -8.89% | 8 | 461 | OTM |
| 6050 P | $29.20 | -5.23% | 29 | 40 | OTM |
| 6050 P | $30.74 | -1.98% | 4 | 708 | OTM |
| 6075 P | $34.90 | -13.61% | 2 | 344 | OTM |
| 6100 P | $31.50 | -21.64% | 1 | 302 | OTM |
| 6100 P | $31.20 | -12.61% | 6 | 1,879 | OTM |
| 6125 P | $36.50 | -13.92% | 10 | 411 | OTM |
| 6150 P | $33.40 | +4.70% | 75 | 52 | OTM |
| 6150 P | $33.09 | -8.62% | 4 | 856 | OTM |
| 6175 P | $34.00 | -2.02% | 1 | 1,449 | OTM |
| 6200 P | $38.26 | -19.54% | 2 | 43 | OTM |
| 6200 P | $35.25 | -1.73% | 4 | 3,637 | OTM |
| 6225 P | $33.38 | -10.29% | 6 | 374 | OTM |