SPX270219P07080000
SPX Feb 19 2027 7080.00 Put
optionOPRA
EODOct 23, 2026
114.43USD+24.030%(+22.17)1Vol207OI
Loading…
SPX 7080 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.17 | -83.00% | 33 | 367 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $4.00 | -33.33% | 5 | 19 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $13.25 | -9.68% | 5 | 275 |
| Nov 20, 2026 | 22d | $12.28 | -19.21% | 5 | 642 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $15.90 | -26.39% | 1 | 266 |
| Dec 18, 2026 | 50d | $46.50 | -21.59% | 32 | 174 |
| Dec 18, 2026 | 50d | $49.60 | -2.40% | 1 | 43 |
| Dec 31, 2026 | 63d | $63.69 | -5.36% | 2 | 360 |
| Jan 15, 2027 | 78d | $57.70 | -7.53% | 64 | 199 |
| Jan 15, 2027 | 78d | $84.80 | +37.44% | 9 | 52 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $114.43 | +24.03% | 1 | 207 |
| Mar 31, 2027 | 153d | $125.80 | -8.08% | 8 | 11 |
| Jun 30, 2027 | 244d | $183.48 | +1.51% | 3 | 5 |
| Sep 30, 2027 | 336d | $219.10 | -0.36% | 2 | 5 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7050 P | $85.45 | -18.39% | 2 | 35 | OTM |
| 7050 P | $84.42 | -4.83% | 8 | 4,265 | OTM |
| 7060 P | $87.96 | -0.55% | 4 | 38 | OTM |
| 7070 P | $82.75 | +0.42% | 1 | 4 | OTM |
| 7075 P | $103.67 | +17.91% | 1 | 33 | OTM |
| 7075 P | $87.01 | -14.19% | 10 | 587 | OTM |
| 7080 P | $114.43 | +24.03% | 1 | 207 | OTM |
| 7090 P | $101.91 | -13.12% | 118 | 257 | OTM |
| 7100 P | $87.05 | -8.08% | 4 | 183 | OTM |
| 7100 P | $83.82 | -9.87% | 1 | 2,335 | OTM |
| 7110 P | $109.59 | +11.68% | 5 | 5 | OTM |
| 7120 P | $97.20 | +1.78% | 1 | 262 | OTM |
| 7125 P | $89.70 | -11.82% | 2 | 33 | OTM |