SPX270219P07880000
SPX Feb 19 2027 7880.00 Put
optionOPRA
EODOct 28, 2026
265.00USD-21.178%(-71.20)181Vol375OI
Loading…
SPX 7880 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $135.20 | -30.46% | 15 | 22 |
| Oct 30, 2026 | 1d | $134.50 | -37.15% | 20 | 114 |
| Nov 2, 2026 | 4d | $138.80 | -30.33% | 2 | 25 |
| Nov 3, 2026 | 5d | $142.02 | -6.20% | 2 | 4 |
| Nov 4, 2026 | 6d | $194.14 | +0.00% | 1 | 1 |
| Nov 5, 2026 | 7d | $133.51 | -9.05% | 1 | 2 |
| Nov 6, 2026 | 8d | $141.20 | -9.61% | 2 | 32 |
| Nov 9, 2026 | 11d | $165.88 | +0.00% | 1 | 1 |
| Nov 10, 2026 | 12d | $141.09 | +0.00% | 1 | 1 |
| Nov 11, 2026 | 13d | $210.15 | +35.94% | 25 | 27 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $170.42 | +14.93% | 1 | 1 |
| Nov 16, 2026 | 18d | $169.73 | -5.86% | 60 | 0 |
| Nov 17, 2026 | 19d | $189.88 | -18.76% | 2 | 5 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $197.40 | -2.66% | 5 | 47 |
| Nov 20, 2026 | 22d | $183.45 | -11.30% | 1 | 125 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 9 |
| Nov 30, 2026 | 32d | $219.10 | +8.36% | 2 | 290 |
| Dec 4, 2026 | 36d | $184.40 | +11.93% | 1 | 2 |
| Dec 18, 2026 | 50d | $247.20 | -10.40% | 29 | 4,318 |
| Dec 18, 2026 | 50d | $251.40 | -14.31% | 5 | 77 |
| Dec 31, 2026 | 63d | $232.00 | -1.02% | 1 | 102 |
| Jan 15, 2027 | 78d | $279.16 | +24.05% | 1 | 61 |
| Jan 15, 2027 | 78d | $222.20 | -11.05% | 5 | 14 |
| Jan 29, 2027 | 92d | $240.14 | -6.12% | 1 | 2 |
| Feb 19, 2027 | 113d | $265.00 | -21.18% | 181 | 375 |
| Mar 31, 2027 | 153d | $338.10 | -11.75% | 15 | 16 |
| Jun 30, 2027 | 244d | $432.09 | +22.58% | 1 | 56 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7850 P | $254.77 | -5.10% | 1 | 1,001 | OTM |
| 7855 P | — | — | 0 | 0 | OTM |
| 7860 P | $261.47 | +2.64% | 35 | 329 | OTM |
| 7870 P | $330.89 | +6.57% | 30 | 148 | OTM |
| 7875 P | $268.70 | -3.05% | 3 | 65 | OTM |
| 7875 P | $255.41 | +2.99% | 4 | 527 | OTM |
| 7880 P | $265.00 | -21.18% | 181 | 375 | OTM |
| 7890 P | $283.78 | -4.33% | 93 | 199 | OTM |
| 7900 P | $285.25 | -5.36% | 1 | 23 | OTM |
| 7900 P | $275.70 | -3.97% | 20 | 1,181 | OTM |
| 7910 P | $294.45 | +15.48% | 1 | 16 | OTM |
| 7920 P | $342.53 | +13.44% | 32 | 96 | OTM |
| 7925 P | $328.79 | +14.32% | 4 | 35 | OTM |