SPX270219P07920000
SPX Feb 19 2027 7920.00 Put
optionOPRA
EODOct 22, 2026
342.53USD+13.436%(+40.57)32Vol96OI
Loading…
SPX 7920 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $133.12 | +0.00% | 1 | 1 |
| Oct 30, 2026 | 1d | $258.25 | +70.54% | 1 | 13 |
| Nov 2, 2026 | 4d | $188.90 | -18.36% | 1 | 2 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $209.45 | +53.84% | 1 | 1 |
| Nov 5, 2026 | 7d | $268.97 | +0.00% | 2 | 1 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | $215.32 | +0.00% | 1 | 1 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $212.02 | +14.82% | 1 | 11 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $203.80 | +2.31% | 7 | 17 |
| Nov 20, 2026 | 22d | $287.72 | +33.80% | 1 | 20 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $194.20 | -28.22% | 5 | 33 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $290.24 | +33.99% | 1 | 94 |
| Dec 18, 2026 | 50d | $270.40 | -2.87% | 6 | 105 |
| Dec 31, 2026 | 63d | $309.60 | +42.29% | 4 | 42 |
| Jan 15, 2027 | 78d | $270.10 | -3.05% | 30 | 147 |
| Jan 15, 2027 | 78d | $292.70 | +10.08% | 6 | 18 |
| Jan 29, 2027 | 92d | $343.80 | +11.81% | 1 | 10 |
| Feb 19, 2027 | 113d | $342.53 | +13.44% | 32 | 96 |
| Mar 31, 2027 | 153d | $355.60 | -2.79% | 22 | 33 |
| Jun 30, 2027 | 244d | $434.30 | +14.18% | 77 | 275 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7940 P | $306.37 | -11.20% | 1 | 11 | OTM |
| 7950 P | $308.20 | -13.79% | 1 | 11 | OTM |
| 7950 P | $298.60 | -4.11% | 128 | 1,798 | OTM |