SPX270219P07930000
SPX Feb 19 2027 7930.00 Put
optionOPRA
EODOct 21, 2026
288.70USD+5.945%(+16.20)10Vol11OI
Loading…
SPX 7930 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $207.65 | +0.00% | 1 | 1 |
| Oct 30, 2026 | 1d | $200.74 | +33.65% | 1 | 44 |
| Nov 2, 2026 | 4d | $237.54 | +50.27% | 4 | 4 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $209.11 | +0.00% | 1 | 1 |
| Nov 5, 2026 | 7d | $278.02 | +0.00% | 2 | 1 |
| Nov 6, 2026 | 8d | $162.88 | +0.36% | 1 | 4 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $236.26 | +38.98% | 1 | 20 |
| Nov 20, 2026 | 22d | $242.75 | +39.53% | 1 | 50 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $188.60 | -12.07% | 8 | 8 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $282.48 | +16.29% | 3 | 35 |
| Dec 18, 2026 | 50d | $236.70 | -13.04% | 7 | 102 |
| Dec 31, 2026 | 63d | $310.20 | +0.26% | 7 | 38 |
| Jan 15, 2027 | 78d | $274.35 | -4.62% | 1 | 85 |
| Jan 15, 2027 | 78d | $295.00 | +7.01% | 7 | 26 |
| Jan 29, 2027 | 92d | $361.80 | +10.71% | 8 | 11 |
| Feb 19, 2027 | 113d | $288.70 | +5.94% | 10 | 11 |
| Mar 31, 2027 | 153d | $313.80 | +1.84% | 1 | 62 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7960 P | $313.22 | -0.65% | 4 | 21 | OTM |
| 7970 P | $311.50 | +0.00% | 13 | 13 | OTM |
| 7975 P | $325.19 | -6.36% | 16 | 113 | OTM |