SPX270219P06500000
SPX Feb 19 2027 6500.00 Put
optionOPRA
EODOct 27, 2026
47.20USD-9.924%(-5.20)1Vol7,594OI
Loading…
SPX 6500 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.03 | -40.00% | 18 | 1,927 |
| Oct 30, 2026 | 1d | $0.05 | -28.57% | 197 | 8,284 |
| Nov 2, 2026 | 4d | $0.10 | -50.00% | 530 | 4,102 |
| Nov 3, 2026 | 5d | $0.10 | -77.78% | 16 | 10,863 |
| Nov 4, 2026 | 6d | $0.13 | -80.00% | 115 | 899 |
| Nov 5, 2026 | 7d | $0.46 | -89.18% | 11 | 136 |
| Nov 6, 2026 | 8d | $1.15 | -14.18% | 34 | 6,272 |
| Nov 9, 2026 | 11d | $1.05 | -47.50% | 56 | 225 |
| Nov 10, 2026 | 12d | $1.40 | -36.36% | 3 | 117 |
| Nov 11, 2026 | 13d | $2.25 | -63.71% | 6 | 3,182 |
| Nov 12, 2026 | 14d | $2.90 | -32.56% | 3 | 67 |
| Nov 13, 2026 | 15d | $2.35 | -36.14% | 68 | 325 |
| Nov 16, 2026 | 18d | $3.08 | -26.67% | 90 | 345 |
| Nov 17, 2026 | 19d | $4.11 | -8.67% | 26 | 133 |
| Nov 18, 2026 | 20d | $4.27 | -35.30% | 55 | 151 |
| Nov 19, 2026 | 21d | $4.50 | -21.05% | 3 | 60 |
| Nov 20, 2026 | 22d | $4.08 | -30.85% | 709 | 26,487 |
| Nov 20, 2026 | 22d | $4.90 | -17.37% | 52 | 65,602 |
| Nov 23, 2026 | 25d | $5.40 | -21.17% | 30 | 299 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $6.10 | -23.75% | 12 | 62,902 |
| Nov 30, 2026 | 32d | $6.75 | -20.77% | 17 | 13,973 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $8.70 | -20.18% | 27 | 734 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $16.80 | -6.67% | 1 | 356 |
| Dec 18, 2026 | 50d | $16.15 | -9.12% | 1,052 | 30,222 |
| Dec 31, 2026 | 63d | $22.27 | -5.64% | 75 | 12,788 |
| Jan 15, 2027 | 78d | $27.50 | -10.71% | 32 | 14,980 |
| Jan 15, 2027 | 78d | $29.37 | -15.36% | 8 | 121 |
| Jan 29, 2027 | 92d | $36.40 | -4.96% | 10 | 55 |
| Feb 19, 2027 | 113d | $47.20 | -10.27% | 3 | 57 |
| Feb 19, 2027 | 113d | $47.20 | -9.92% | 1 | 7,594 |
| Feb 26, 2027 | 120d | $51.20 | -0.29% | 1 | 66 |
| Mar 19, 2027 | 141d | $58.53 | -7.24% | 629 | 13,673 |
| Mar 19, 2027 | 141d | $61.50 | -20.10% | 4 | 68 |
| Mar 31, 2027 | 153d | $63.93 | -5.97% | 7 | 838 |
| Apr 16, 2027 | 169d | $73.15 | -3.98% | 147 | 9,245 |
| May 21, 2027 | 204d | $93.23 | -1.66% | 302 | 2,910 |
| Jun 17, 2027 | 231d | $104.66 | -1.03% | 1,204 | 15,895 |
| Jun 30, 2027 | 244d | $110.58 | -3.51% | 1 | 114 |
| Jul 16, 2027 | 260d | $120.99 | -0.27% | 2 | 492 |
| Aug 20, 2027 | 295d | $133.16 | -1.55% | 1 | 729 |
| Sep 17, 2027 | 323d | $143.74 | -1.43% | 4 | 3,280 |
| Sep 30, 2027 | 336d | $145.50 | -6.73% | 4 | 695 |
| Oct 15, 2027 | 351d | $158.00 | -1.51% | 14 | 191 |
| Nov 19, 2027 | 386d | $172.20 | -2.77% | 1 | 302 |
| Dec 17, 2027 | 414d | $177.93 | -5.96% | 70 | 11,453 |
| Jan 21, 2028 | 449d | $189.51 | -3.45% | 56 | 302 |
| Jun 16, 2028 | 596d | $251.20 | +11.36% | 1 | 680 |
| Dec 15, 2028 | 778d | $296.52 | +1.14% | 1 | 3,789 |
| Dec 21, 2029 | 1149d | $348.46 | +2.83% | 3 | 984 |
| Dec 20, 2030 | 1513d | $400.75 | -3.12% | 1 | 468 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6525 P | $62.80 | +36.52% | 1 | 28 | OTM |
| 6525 P | $46.20 | -6.85% | 3 | 281 | OTM |
| 6550 P | $50.47 | -19.25% | 2 | 42 | OTM |
| 6550 P | $55.10 | -13.79% | 1,001 | 1,962 | OTM |
| 6575 P | $49.30 | -8.96% | 1 | 74 | OTM |