chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270219P07805000
SPX Feb 19 2027 7805.00 Put
optionOPRA

EOD
—USD
Loading…
Underlying
SPX
Type
Put
Strike
7805
Expiration
Feb 19, 2027
DTE
113d
SPX 7805 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$64.70-28.02%50213
Oct 30, 20261d$69.84-14.31%98170
Nov 2, 20264d$71.40-52.91%49
Nov 3, 20265d$66.10-61.60%57
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$87.36-22.48%3228
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$120.22-32.44%2249
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$122.90-13.33%12422
Nov 20, 202622d$145.80-19.56%539
Nov 27, 202629d——00
Nov 30, 202632d$140.43+0.96%1367
Dec 18, 202650d$174.80-29.17%934
Dec 18, 202650d$188.25-22.07%84,628
Dec 31, 202663d$168.74-13.69%154
Jan 15, 202778d$205.20-3.93%169
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$292.00+8.20%211
Sep 30, 2027336d$383.50-2.93%58
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
7780 P$232.50-4.02%5121OTM
7785 P——00OTM
7790 P$236.20-9.19%146OTM
7795 P——00OTM
7800 P$256.48+12.64%57322OTM
7800 P$238.85-2.48%363,851OTM
7805 P——00OTM
7810 P$262.60+6.23%122OTM
7815 P——00OTM
7820 P$247.11-3.66%10117OTM
7825 P$259.00-6.80%179OTM
7825 P$256.54-5.99%2665OTM
7830 P$236.56-8.89%14137OTM