SPX270219P07900000
SPX Feb 19 2027 7900.00 Put
optionOPRA
EODOct 28, 2026
275.70USD-3.971%(-11.40)20Vol1,181OI
Loading…
SPX 7900 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $159.69 | -36.95% | 18 | 25 |
| Oct 30, 2026 | 1d | $175.00 | +6.05% | 10 | 250 |
| Nov 2, 2026 | 4d | $161.00 | -4.05% | 1 | 43 |
| Nov 3, 2026 | 5d | $263.46 | +37.53% | 1 | 16 |
| Nov 4, 2026 | 6d | $150.48 | -21.42% | 5 | 80 |
| Nov 5, 2026 | 7d | $150.52 | -13.21% | 1 | 10 |
| Nov 6, 2026 | 8d | $184.05 | -15.36% | 5 | 67 |
| Nov 9, 2026 | 11d | $183.79 | -15.65% | 5 | 9 |
| Nov 10, 2026 | 12d | $167.11 | +8.65% | 3 | 113 |
| Nov 11, 2026 | 13d | $184.73 | -32.90% | 3 | 23 |
| Nov 12, 2026 | 14d | $209.44 | +49.89% | 2 | 3 |
| Nov 13, 2026 | 15d | $184.19 | -19.19% | 4 | 42 |
| Nov 16, 2026 | 18d | $226.40 | -6.33% | 4 | 9 |
| Nov 17, 2026 | 19d | $177.40 | -10.47% | 11 | 13 |
| Nov 18, 2026 | 20d | $200.00 | -21.57% | 1 | 2 |
| Nov 19, 2026 | 21d | $192.00 | +20.38% | 4 | 2 |
| Nov 20, 2026 | 22d | $191.50 | -14.33% | 8 | 4,305 |
| Nov 20, 2026 | 22d | $194.30 | -13.53% | 1 | 156 |
| Nov 23, 2026 | 25d | $193.80 | -16.77% | 1 | 3 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $201.92 | +4.00% | 3 | 11 |
| Nov 30, 2026 | 32d | $162.02 | -20.72% | 5 | 650 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $240.11 | -12.47% | 2 | 34 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $235.00 | +0.15% | 17 | 12,704 |
| Dec 18, 2026 | 50d | $216.17 | -8.98% | 8 | 345 |
| Dec 31, 2026 | 63d | $234.90 | -4.56% | 7 | 566 |
| Jan 15, 2027 | 78d | $294.53 | -2.06% | 2 | 3,061 |
| Jan 15, 2027 | 78d | $256.99 | -2.25% | 6 | 222 |
| Jan 29, 2027 | 92d | $263.15 | +11.09% | 2 | 158 |
| Feb 19, 2027 | 113d | $285.25 | -5.36% | 1 | 23 |
| Feb 19, 2027 | 113d | $275.70 | -3.97% | 20 | 1,181 |
| Feb 26, 2027 | 120d | $297.50 | -11.88% | 68 | 176 |
| Mar 19, 2027 | 141d | $306.10 | -7.77% | 450 | 5,608 |
| Mar 19, 2027 | 141d | $351.40 | +11.35% | 13 | 70 |
| Mar 31, 2027 | 153d | $320.20 | -2.05% | 6 | 137 |
| Apr 16, 2027 | 169d | $323.70 | -2.81% | 85 | 997 |
| May 21, 2027 | 204d | $337.32 | -7.58% | 415 | 1,511 |
| Jun 17, 2027 | 231d | $373.10 | -1.89% | 9 | 4,930 |
| Jun 30, 2027 | 244d | $434.17 | +15.74% | 2 | 30 |
| Jul 16, 2027 | 260d | $444.32 | +1.61% | 101 | 344 |
| Aug 20, 2027 | 295d | $427.48 | -5.90% | 15 | 402 |
| Sep 17, 2027 | 323d | $429.20 | -1.51% | 2 | 3,079 |
| Sep 30, 2027 | 336d | $484.39 | +2.52% | 4 | 22 |
| Oct 15, 2027 | 351d | $451.50 | -3.08% | 2 | 98 |
| Nov 19, 2027 | 386d | $459.82 | -1.64% | 3 | 11 |
| Dec 17, 2027 | 414d | $476.36 | -1.07% | 90 | 2,548 |
| Jan 21, 2028 | 449d | $491.99 | -0.71% | 30 | 67 |
| Jun 16, 2028 | 596d | $540.80 | -2.55% | 9 | 372 |
| Dec 15, 2028 | 778d | $597.33 | -3.49% | 2 | 408 |
| Dec 21, 2029 | 1149d | $646.20 | +0.93% | 1 | 121 |
| Dec 20, 2030 | 1513d | $669.16 | -13.32% | 1 | 9 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7930 P | $288.70 | +5.94% | 10 | 11 | OTM |