SPX270219P06425000
SPX Feb 19 2027 6425.00 Put
optionOPRA
EODOct 26, 2026
48.50USD-16.451%(-9.55)1Vol197OI
Loading…
SPX 6425 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.40 | -63.64% | 10 | 101 |
| Nov 6, 2026 | 8d | $0.75 | -35.90% | 70 | 74 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $5.41 | -21.48% | 2 | 1,658 |
| Nov 20, 2026 | 22d | $7.20 | -25.77% | 3 | 1,221 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $8.00 | -3.38% | 1 | 28 |
| Dec 18, 2026 | 50d | $13.80 | -27.75% | 6 | 2,074 |
| Dec 18, 2026 | 50d | $21.50 | +38.44% | 12 | 100 |
| Dec 31, 2026 | 63d | $20.52 | -3.16% | 1 | 243 |
| Jan 15, 2027 | 78d | $28.33 | -10.35% | 5 | 1,943 |
| Jan 15, 2027 | 78d | $28.20 | -7.36% | 25 | 34 |
| Jan 29, 2027 | 92d | $46.46 | -4.01% | 3 | 35 |
| Feb 19, 2027 | 113d | $48.50 | -16.45% | 1 | 197 |
| Feb 26, 2027 | 120d | $46.29 | +3.67% | 12 | 19 |
| Mar 19, 2027 | 141d | $58.70 | -9.41% | 136 | 1,808 |
| Mar 31, 2027 | 153d | $56.18 | -0.79% | 3 | 81 |
| Apr 16, 2027 | 169d | $68.84 | -3.80% | 2 | 273 |
| May 21, 2027 | 204d | $88.90 | -13.18% | 1 | 160 |
| Jun 17, 2027 | 231d | $98.00 | -2.57% | 42 | 1,578 |
| Jun 30, 2027 | 244d | $116.80 | +11.79% | 2 | 9 |
| Jul 16, 2027 | 260d | $117.11 | -3.29% | 42 | 115 |
| Aug 20, 2027 | 295d | $126.30 | -8.35% | 4 | 126 |
| Sep 17, 2027 | 323d | $134.30 | -3.84% | 4 | 508 |
| Sep 30, 2027 | 336d | $139.56 | -2.85% | 164 | 211 |
| Oct 15, 2027 | 351d | $148.07 | -4.41% | 4 | 11 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $178.53 | +2.08% | 8 | 20 |
| Jun 16, 2028 | 596d | $240.40 | +8.73% | 1 | 13 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6325 P | $39.15 | -11.02% | 1 | 846 | OTM |
| 6350 P | $38.88 | -25.23% | 10 | 24 | OTM |
| 6350 P | $45.10 | -13.82% | 1 | 1,425 | OTM |
| 6375 P | $41.60 | -9.96% | 7 | 673 | OTM |
| 6400 P | $41.40 | -9.92% | 12 | 41 | OTM |
| 6400 P | $47.40 | -7.91% | 2 | 2,375 | OTM |
| 6425 P | $48.50 | -16.45% | 1 | 197 | OTM |
| 6450 P | $54.40 | +26.51% | 11 | 39 | OTM |
| 6450 P | $46.04 | -7.18% | 2 | 3,129 | OTM |
| 6475 P | $48.80 | -1.55% | 37 | 67 | OTM |
| 6475 P | $46.50 | -9.00% | 4 | 531 | OTM |
| 6500 P | $47.20 | -10.27% | 3 | 57 | OTM |
| 6500 P | $47.20 | -9.92% | 1 | 7,594 | OTM |