SPX270219P07330000
SPX Feb 19 2027 7330.00 Put
optionOPRA
EODOct 22, 2026
151.60USD+30.129%(+35.10)8Vol34OI
Loading…
SPX 7330 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -80.00% | 88 | 304 |
| Oct 30, 2026 | 1d | $0.35 | -58.82% | 816 | 1,151 |
| Nov 2, 2026 | 4d | $0.44 | -78.54% | 145 | 254 |
| Nov 3, 2026 | 5d | $1.25 | -57.63% | 56 | 106 |
| Nov 4, 2026 | 6d | $2.00 | -58.33% | 49 | 108 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $5.60 | -27.27% | 22 | 223 |
| 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 | $13.27 | -21.94% | 18 | 110 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $18.25 | -34.63% | 13 | 242 |
| Nov 20, 2026 | 22d | $19.45 | -31.03% | 2 | 967 |
| Nov 27, 2026 | 29d | $29.82 | -13.59% | 8 | 42 |
| Nov 30, 2026 | 32d | $31.65 | -31.74% | 45 | 117 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $61.80 | -4.26% | 109 | 3,051 |
| Dec 18, 2026 | 50d | $60.43 | -4.76% | 6 | 151 |
| Dec 31, 2026 | 63d | $81.39 | -29.69% | 2 | 257 |
| Jan 15, 2027 | 78d | $85.30 | -17.02% | 2 | 1,711 |
| Jan 15, 2027 | 78d | $87.67 | -5.45% | 10 | 151 |
| Jan 29, 2027 | 92d | $100.06 | +1.41% | 2 | 20 |
| Feb 19, 2027 | 113d | $151.60 | +30.13% | 8 | 34 |
| Mar 31, 2027 | 153d | $165.79 | +10.58% | 6 | 229 |
| Jun 30, 2027 | 244d | $253.00 | +10.48% | 10 | 211 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7300 P | $116.30 | -10.44% | 1 | 108 | OTM |
| 7300 P | $115.70 | -4.70% | 41 | 4,412 | OTM |
| 7310 P | $117.56 | -4.19% | 36 | 440 | OTM |
| 7320 P | $113.37 | +0.00% | 4 | 4 | OTM |
| 7325 P | $144.28 | +9.40% | 2 | 31 | OTM |
| 7325 P | $124.60 | -10.02% | 1 | 325 | OTM |
| 7330 P | $151.60 | +30.13% | 8 | 34 | OTM |
| 7340 P | $120.50 | -6.71% | 52 | 56 | OTM |
| 7345 P | — | — | 0 | 0 | OTM |
| 7350 P | $127.85 | -8.83% | 3 | 38 | OTM |
| 7350 P | $115.16 | -10.25% | 44 | 5,534 | OTM |
| 7355 P | — | — | 0 | 0 | OTM |
| 7360 P | $150.19 | -7.40% | 4 | 8 | OTM |