SPX270219P07570000
SPX Feb 19 2027 7570.00 Put
optionOPRA
EODOct 28, 2026
165.70USD+7.180%(+11.10)30Vol38OI
Loading…
SPX 7570 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.60 | -83.78% | 1,485 | 1,183 |
| Oct 30, 2026 | 1d | $4.20 | -44.74% | 616 | 1,495 |
| Nov 2, 2026 | 4d | $5.59 | -53.03% | 68 | 956 |
| Nov 3, 2026 | 5d | $8.20 | -46.75% | 63 | 214 |
| Nov 4, 2026 | 6d | $12.30 | -40.87% | 37 | 188 |
| Nov 5, 2026 | 7d | $11.00 | -54.55% | 6 | 77 |
| Nov 6, 2026 | 8d | $24.50 | -11.23% | 84 | 919 |
| Nov 9, 2026 | 11d | $17.78 | -45.04% | 45 | 192 |
| Nov 10, 2026 | 12d | $23.19 | -32.59% | 19 | 67 |
| Nov 11, 2026 | 13d | $29.70 | -24.91% | 16 | 35 |
| Nov 12, 2026 | 14d | $30.20 | -46.46% | 1 | 13 |
| Nov 13, 2026 | 15d | $34.54 | -21.87% | 27 | 155 |
| Nov 16, 2026 | 18d | $43.00 | -8.12% | 1 | 32 |
| Nov 17, 2026 | 19d | $45.15 | -12.84% | 3 | 22 |
| Nov 18, 2026 | 20d | $39.28 | -27.79% | 37 | 93 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $44.80 | -26.47% | 24 | 239 |
| Nov 20, 2026 | 22d | $53.60 | -11.80% | 114 | 476 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $63.72 | -7.38% | 4 | 75 |
| Nov 30, 2026 | 32d | $62.39 | -15.27% | 66 | 186 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $101.58 | -14.84% | 2 | 533 |
| Dec 18, 2026 | 50d | $100.90 | -17.30% | 22 | 153 |
| Dec 31, 2026 | 63d | $109.30 | -9.84% | 1 | 110 |
| Jan 15, 2027 | 78d | $126.20 | -6.17% | 51 | 222 |
| Jan 15, 2027 | 78d | $143.91 | -15.45% | 1 | 56 |
| Jan 29, 2027 | 92d | $188.90 | +22.38% | 19 | 36 |
| Feb 19, 2027 | 113d | $165.70 | +7.18% | 30 | 38 |
| Feb 26, 2027 | 120d | $183.38 | -12.84% | 2 | 6 |
| Mar 31, 2027 | 153d | $260.66 | +30.93% | 4 | 22 |
| Jun 30, 2027 | 244d | $288.60 | -10.41% | 1 | 29 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7545 P | — | — | 0 | 0 | OTM |
| 7550 P | $179.64 | -14.54% | 8 | 118 | OTM |
| 7550 P | $156.17 | -8.31% | 11 | 1,840 | OTM |
| 7555 P | — | — | 0 | 0 | OTM |
| 7560 P | $176.34 | -13.98% | 2 | 15 | OTM |
| 7565 P | — | — | 0 | 0 | OTM |
| 7570 P | $165.70 | +7.18% | 30 | 38 | OTM |
| 7575 P | $176.00 | -8.66% | 10 | 24 | OTM |
| 7575 P | $173.63 | -19.43% | 407 | 788 | OTM |
| 7580 P | $170.99 | -20.42% | 42 | 112 | OTM |
| 7585 P | — | — | 0 | 0 | OTM |
| 7590 P | $211.48 | +33.25% | 5 | 4 | OTM |
| 7595 P | — | — | 0 | 0 | OTM |