SPX270219P07170000
SPX Feb 19 2027 7170.00 Put
optionOPRA
EODOct 28, 2026
98.20USD-19.712%(-24.11)1Vol31OI
Loading…
SPX 7170 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.20 | -67.74% | 20 | 633 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $2.83 | -38.61% | 6 | 1,123 |
| Nov 13, 2026 | 15d | $8.65 | -35.54% | 102 | 133 |
| Nov 20, 2026 | 22d | $15.25 | -20.86% | 1 | 371 |
| Nov 20, 2026 | 22d | $15.90 | -56.35% | 1 | 698 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $20.23 | -19.50% | 7 | 46 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $46.62 | -33.47% | 20 | 376 |
| Dec 18, 2026 | 50d | $47.20 | -13.71% | 9 | 199 |
| Dec 31, 2026 | 63d | $65.12 | -10.18% | 20 | 90 |
| Jan 15, 2027 | 78d | $68.88 | -13.36% | 46 | 170 |
| Jan 15, 2027 | 78d | $95.70 | +43.44% | 3 | 43 |
| Jan 29, 2027 | 92d | $106.95 | +31.16% | 1 | 25 |
| Feb 19, 2027 | 113d | $98.20 | -19.71% | 1 | 31 |
| Mar 31, 2027 | 153d | $134.82 | -4.15% | 63 | 146 |
| Jun 30, 2027 | 244d | $228.25 | +0.32% | 48 | 49 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7125 P | $94.14 | -22.26% | 5 | 960 | OTM |
| 7130 P | $110.96 | +19.96% | 200 | 220 | OTM |
| 7140 P | $94.84 | -3.62% | 111 | 487 | OTM |
| 7150 P | $97.30 | -22.35% | 6 | 62 | OTM |
| 7150 P | $92.87 | -7.27% | 3 | 1,601 | OTM |
| 7160 P | $97.15 | +6.77% | 41 | 123 | OTM |
| 7170 P | $98.20 | -19.71% | 1 | 31 | OTM |
| 7175 P | $96.59 | -26.56% | 5 | 41 | OTM |
| 7175 P | $128.48 | +7.69% | 24 | 609 | OTM |
| 7180 P | $94.39 | +0.00% | 3 | 3 | OTM |
| 7190 P | $94.42 | -14.28% | 153 | 660 | OTM |
| 7200 P | $102.40 | -6.64% | 7 | 21 | OTM |
| 7200 P | $95.57 | -12.18% | 158 | 4,598 | OTM |