SPX270219P06820000
SPX Feb 19 2027 6820.00 Put
optionOPRA
EODOct 23, 2026
85.30USD+11.213%(+8.60)9Vol10OI
Loading…
SPX 6820 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -77.78% | 1 | 80 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $8.30 | -50.89% | 16 | 42 |
| Nov 20, 2026 | 22d | $9.50 | -20.83% | 2 | 479 |
| Nov 30, 2026 | 32d | $13.40 | -30.43% | 166 | 175 |
| Dec 18, 2026 | 50d | $31.53 | -28.86% | 1 | 209 |
| Dec 18, 2026 | 50d | $28.10 | -10.79% | 10 | 111 |
| Dec 31, 2026 | 63d | $32.95 | -29.95% | 2 | 31 |
| Jan 15, 2027 | 78d | $45.00 | -8.72% | 60 | 845 |
| Jan 15, 2027 | 78d | $45.00 | -19.79% | 1 | 4 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $85.30 | +11.21% | 9 | 10 |
| Mar 31, 2027 | 153d | $93.30 | -1.58% | 2 | 2 |
| Jun 30, 2027 | 244d | $148.23 | +11.04% | 4 | 16 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6775 P | $61.10 | -24.94% | 6 | 1,954 | OTM |
| 6780 P | $68.72 | +15.53% | 2 | 2 | OTM |
| 6790 P | $61.70 | -5.22% | 23 | 156 | OTM |
| 6800 P | $63.76 | -5.27% | 48 | 37 | OTM |
| 6800 P | $61.99 | -5.05% | 166 | 5,267 | OTM |
| 6810 P | $70.62 | +14.09% | 16 | 36 | OTM |
| 6820 P | $85.30 | +11.21% | 9 | 10 | OTM |
| 6825 P | $80.50 | +2.29% | 13 | 30 | OTM |
| 6825 P | $64.67 | -5.13% | 2 | 808 | OTM |
| 6830 P | $73.50 | +4.70% | 22 | 23 | OTM |
| 6840 P | $77.60 | +25.16% | 30 | 35 | OTM |
| 6850 P | $76.60 | -13.45% | 1 | 99 | OTM |
| 6850 P | $64.65 | -7.89% | 56 | 2,017 | OTM |