SPXW270219C07625000
SPX Weekly Feb 19 2027 7625.00 Call
optionOPRA
EODOct 23, 2026
325.70USD-14.181%(-53.82)2Vol20OI
Loading…
SPX 7625 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $148.43 | +32.67% | 33 | 159 |
| Oct 30, 2026 | 1d | $110.47 | -7.58% | 79 | 1,270 |
| Nov 2, 2026 | 4d | $146.37 | +11.56% | 6 | 42 |
| Nov 3, 2026 | 5d | $129.43 | +16.10% | 20 | 126 |
| Nov 4, 2026 | 6d | $139.59 | +4.17% | 5 | 198 |
| Nov 5, 2026 | 7d | $149.02 | +43.29% | 1 | 38 |
| Nov 6, 2026 | 8d | $143.80 | -4.01% | 12 | 245 |
| Nov 9, 2026 | 11d | $168.64 | +8.45% | 1 | 13 |
| Nov 10, 2026 | 12d | $140.91 | +5.53% | 12 | 21 |
| Nov 11, 2026 | 13d | $164.43 | +4.37% | 26 | 29 |
| Nov 12, 2026 | 14d | $135.39 | -20.22% | 8 | 14 |
| Nov 13, 2026 | 15d | $142.40 | +13.11% | 5 | 139 |
| Nov 16, 2026 | 18d | $175.20 | +18.04% | 3 | 68 |
| Nov 17, 2026 | 19d | $176.64 | +26.17% | 3 | 22 |
| Nov 18, 2026 | 20d | $134.16 | -26.65% | 1 | 40 |
| Nov 19, 2026 | 21d | $182.30 | +16.47% | 5 | 15 |
| Nov 20, 2026 | 22d | $145.05 | +2.08% | 1 | 72 |
| Nov 20, 2026 | 22d | $185.75 | +11.07% | 8 | 2,701 |
| Nov 23, 2026 | 25d | $190.60 | +25.44% | 5 | 25 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $207.80 | +3.84% | 7 | 34 |
| Nov 30, 2026 | 32d | $213.32 | +11.84% | 1 | 96 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $213.32 | +11.24% | 2 | 7 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $228.54 | +9.87% | 23 | 110 |
| Dec 18, 2026 | 50d | $261.93 | +20.48% | 2 | 3,991 |
| Dec 31, 2026 | 63d | $289.80 | +16.59% | 1 | 155 |
| Jan 15, 2027 | 78d | $287.30 | +7.20% | 4 | 49 |
| Jan 15, 2027 | 78d | $283.50 | +3.28% | 8 | 909 |
| Jan 29, 2027 | 92d | $288.23 | -6.72% | 1 | 13 |
| Feb 19, 2027 | 113d | $325.70 | -14.18% | 2 | 20 |
| Feb 19, 2027 | 113d | $337.20 | -10.95% | 1 | 181 |
| Feb 26, 2027 | 120d | $337.53 | -12.89% | 1 | 18 |
| Mar 19, 2027 | 141d | $381.50 | +0.34% | 1 | 1,717 |
| Mar 19, 2027 | 141d | $395.60 | -5.86% | 2 | 2 |
| Mar 31, 2027 | 153d | $405.70 | -0.85% | 1 | 41 |
| Apr 16, 2027 | 169d | $418.60 | -13.92% | 3 | 285 |
| May 21, 2027 | 204d | $491.88 | -8.39% | 4 | 242 |
| Jun 17, 2027 | 231d | $557.33 | -6.43% | 4 | 1,205 |
| Jun 30, 2027 | 244d | $613.81 | +5.45% | 2 | 33 |
| Jul 16, 2027 | 260d | $590.07 | -5.35% | 4 | 338 |
| Aug 20, 2027 | 295d | $689.22 | -7.29% | 4 | 713 |
| Sep 17, 2027 | 323d | $665.71 | -7.05% | 4 | 2,606 |
| Sep 30, 2027 | 336d | $747.28 | +0.39% | 4 | 3 |
| Oct 15, 2027 | 351d | $755.67 | +4.72% | 12 | 144 |
| Nov 19, 2027 | 386d | $786.15 | +0.00% | 4 | 1 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $980.50 | -2.34% | 2 | 6 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7600 C | $401.10 | +2.85% | 3 | 23 | OTM |
| 7600 C | $369.27 | +7.31% | 1 | 1,896 | OTM |
| 7605 C | — | — | 0 | 0 | OTM |
| 7610 C | $382.88 | +0.00% | 12 | 6 | OTM |
| 7615 C | — | — | 0 | 0 | OTM |
| 7620 C | $330.21 | -12.59% | 1 | 5 | OTM |
| 7625 C | $325.70 | -14.18% | 2 | 20 | OTM |
| 7625 C | $337.20 | -10.95% | 1 | 181 | OTM |
| 7630 C | $329.90 | -7.15% | 13 | 28 | OTM |
| 7635 C | — | — | 0 | 0 | OTM |
| 7640 C | $394.00 | +13.54% | 1 | 2 | OTM |
| 7645 C | — | — | 0 | 0 | OTM |
| 7650 C | $330.76 | -6.64% | 12 | 26 | OTM |