chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW270219C06925000
SPX Weekly Feb 19 2027 6925.00 Call
optionOPRA

EOD
—USD0OI
Loading…
Underlying
SPX
Type
Call
Strike
6925
Expiration
Feb 19, 2027
DTE
113d
SPX 6925 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d——00
Oct 30, 20261d$660.32-8.25%1013
Nov 2, 20264d——00
Nov 3, 20265d$801.95+7.96%11
Nov 4, 20266d$879.51+0.00%11
Nov 5, 20267d——00
Nov 6, 20268d$819.50+0.00%1010
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d——00
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 19, 202621d——00
Nov 20, 202622d$849.95+25.12%1352
Nov 20, 202622d$741.51+0.00%21
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d——00
Nov 30, 202632d——00
Dec 1, 202633d——00
Dec 2, 202634d——00
Dec 4, 202636d——00
Dec 18, 202650d$673.36-14.19%169
Dec 18, 202650d$850.35-8.48%24,334
Dec 31, 202663d$715.68-21.62%41,923
Jan 15, 202778d$890.33-4.71%13,373
Jan 15, 202778d$911.72+2.97%4447
Jan 29, 202792d$911.32-3.96%12
Feb 19, 2027113d——00
Feb 19, 2027113d$838.88-0.33%2669
Feb 26, 2027120d——00
Mar 19, 2027141d$941.89+0.02%1679
Mar 19, 2027141d——00
Mar 31, 2027153d$635.80+45.84%650
Apr 16, 2027169d$986.99-3.75%21,128
May 21, 2027204d$1,083.65+3.52%21
Jun 17, 2027231d$1,109.61+6.13%2335
Jun 30, 2027244d——00
Jul 16, 2027260d$1,163.05+11.84%17
Aug 20, 2027295d$1,205.16+0.86%129
Sep 17, 2027323d$1,247.27-5.03%27
Sep 30, 2027336d——00
Oct 15, 2027351d$1,353.48+0.00%20
Nov 19, 2027386d——00
Jan 21, 2028449d$1,395.84+0.00%11
Jun 16, 2028596d$1,539.50+4.83%12
SPX Nearby Strikes · Feb 19, 2027
StrikeLastChangeVolOpen IntMoneyness
6880 C$1,034.90+2.75%15OTM
6890 C——00OTM
6900 C$946.91+0.00%10135OTM
6900 C$908.59-8.46%178,890OTM
6910 C——00OTM
6920 C$953.64+0.00%11OTM
6925 C——00OTM
6925 C$838.88-0.33%2669OTM
6930 C——00OTM
6940 C$1,002.10-0.76%24OTM
6950 C——00OTM
6950 C$1,011.13+14.47%82,567OTM
6960 C$974.27+0.00%11OTM