SPX270219P07270000
SPX Feb 19 2027 7270.00 Put
optionOPRA
EODOct 22, 2026
135.30USD+23.562%(+25.80)1Vol156OI
Loading…
SPX 7270 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.25 | -66.67% | 74 | 1,981 |
| 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 | $3.73 | -37.63% | 80 | 1,024 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $8.66 | -43.03% | 10 | 154 |
| Nov 20, 2026 | 22d | $20.10 | -15.90% | 6 | 515 |
| Nov 20, 2026 | 22d | $17.00 | -28.48% | 7 | 433 |
| Nov 27, 2026 | 29d | $29.32 | -3.23% | 13 | 99 |
| Nov 30, 2026 | 32d | $25.25 | -21.51% | 2 | 204 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $56.19 | -15.33% | 59 | 926 |
| Dec 18, 2026 | 50d | $53.20 | -6.01% | 1 | 91 |
| Dec 31, 2026 | 63d | $97.16 | +24.09% | 1 | 311 |
| Jan 15, 2027 | 78d | $83.39 | -24.95% | 94 | 474 |
| Jan 15, 2027 | 78d | $105.10 | +1.15% | 1 | 41 |
| Jan 29, 2027 | 92d | $101.72 | -20.39% | 6 | 47 |
| Feb 19, 2027 | 113d | $135.30 | +23.56% | 1 | 156 |
| Mar 31, 2027 | 153d | $152.56 | -1.29% | 6 | 73 |
| Jun 30, 2027 | 244d | $269.29 | +6.70% | 2 | 23 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7225 P | $111.27 | -16.71% | 8 | 1,889 | OTM |
| 7230 P | $111.92 | -18.49% | 8 | 22 | OTM |
| 7240 P | $121.10 | +14.03% | 2 | 205 | OTM |
| 7250 P | $120.60 | -16.47% | 7 | 130 | OTM |
| 7250 P | $112.69 | -7.99% | 2 | 17,022 | OTM |
| 7260 P | $142.60 | +34.91% | 6 | 36 | OTM |
| 7270 P | $135.30 | +23.56% | 1 | 156 | OTM |
| 7275 P | $149.19 | +27.62% | 18 | 90 | OTM |
| 7275 P | $132.58 | -8.94% | 1 | 1,655 | OTM |
| 7280 P | $146.40 | +9.99% | 5 | 33 | OTM |
| 7290 P | $114.20 | -5.70% | 1 | 99 | OTM |
| 7300 P | $116.30 | -10.44% | 1 | 108 | OTM |
| 7300 P | $115.70 | -4.70% | 41 | 4,412 | OTM |