SPX270219P07890000
SPX Feb 19 2027 7890.00 Put
optionOPRA
EODOct 20, 2026
283.78USD-4.332%(-12.85)93Vol199OI
Loading…
SPX 7890 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $206.80 | +18.61% | 1 | 2 |
| Oct 30, 2026 | 1d | $123.42 | -52.03% | 1 | 132 |
| Nov 2, 2026 | 4d | $160.11 | -21.50% | 2 | 3 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $158.19 | +10.34% | 1 | 6 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $231.90 | +40.03% | 1 | 22 |
| Nov 9, 2026 | 11d | $160.50 | +0.00% | 116 | 116 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $177.57 | -33.24% | 1 | 12 |
| 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 | $174.80 | -2.61% | 5 | 205 |
| Nov 20, 2026 | 22d | $251.76 | +60.56% | 1 | 35 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $230.70 | +0.00% | 3 | 3 |
| Nov 30, 2026 | 32d | $190.90 | -3.68% | 1 | 61 |
| Dec 4, 2026 | 36d | $212.00 | +0.00% | 1 | 1 |
| Dec 18, 2026 | 50d | $236.15 | -2.93% | 11 | 1,425 |
| Dec 18, 2026 | 50d | $241.84 | -7.62% | 10 | 31 |
| Dec 31, 2026 | 63d | $239.50 | -16.20% | 2 | 39 |
| Jan 15, 2027 | 78d | $255.10 | -1.28% | 10 | 130 |
| Jan 15, 2027 | 78d | $278.20 | +9.67% | 6 | 106 |
| Jan 29, 2027 | 92d | $265.87 | +17.02% | 2 | 2 |
| Feb 19, 2027 | 113d | $283.78 | -4.33% | 93 | 199 |
| Mar 31, 2027 | 153d | $313.50 | +3.50% | 1 | 138 |
| Jun 30, 2027 | 244d | $436.60 | +3.89% | 1 | 256 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7925 P | $298.37 | -11.07% | 100 | 962 | OTM |