SPXW270219C08075000
SPX Weekly Feb 19 2027 8075.00 Call
optionOPRA
EODOct 22, 2026
108.10USD-15.016%(-19.10)4Vol70OI
Loading…
SPX 8075 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 525 | 918 |
| Oct 30, 2026 | 1d | $0.10 | +0.00% | 1 | 1,289 |
| Nov 2, 2026 | 4d | $0.05 | -75.00% | 21 | 312 |
| Nov 3, 2026 | 5d | $0.05 | -80.00% | 19 | 267 |
| Nov 4, 2026 | 6d | $0.35 | -12.50% | 139 | 545 |
| Nov 5, 2026 | 7d | $0.55 | +0.00% | 340 | 523 |
| Nov 6, 2026 | 8d | $0.60 | -36.84% | 59 | 625 |
| Nov 9, 2026 | 11d | $1.23 | -10.87% | 16 | 281 |
| Nov 10, 2026 | 12d | $1.95 | +2.63% | 12 | 498 |
| Nov 11, 2026 | 13d | $1.80 | -23.40% | 107 | 188 |
| Nov 12, 2026 | 14d | $2.65 | -19.70% | 51 | 127 |
| Nov 13, 2026 | 15d | $3.40 | -10.05% | 32 | 539 |
| Nov 16, 2026 | 18d | $4.32 | -0.69% | 106 | 327 |
| Nov 17, 2026 | 19d | $5.40 | +0.75% | 22 | 156 |
| Nov 18, 2026 | 20d | $6.80 | +27.10% | 12 | 85 |
| Nov 19, 2026 | 21d | $7.65 | -3.77% | 13 | 61 |
| Nov 20, 2026 | 22d | $8.01 | -8.46% | 773 | 2,614 |
| Nov 20, 2026 | 22d | $7.95 | -16.32% | 15 | 497 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $14.26 | +2.74% | 52 | 545 |
| Nov 30, 2026 | 32d | $17.70 | +8.92% | 38 | 727 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $25.80 | +21.58% | 87 | 278 |
| Dec 18, 2026 | 50d | $38.30 | +20.44% | 27 | 2,461 |
| Dec 18, 2026 | 50d | $44.17 | +12.54% | 29 | 276 |
| Dec 31, 2026 | 63d | $64.54 | +13.43% | 12 | 243 |
| Jan 15, 2027 | 78d | $77.80 | +0.00% | 1 | 961 |
| Jan 15, 2027 | 78d | $85.90 | -31.06% | 1 | 70 |
| Jan 29, 2027 | 92d | $83.30 | -12.32% | 1 | 122 |
| Feb 19, 2027 | 113d | $125.52 | +15.58% | 4 | 972 |
| Feb 19, 2027 | 113d | $108.10 | -15.02% | 4 | 70 |
| Feb 26, 2027 | 120d | $137.51 | +25.37% | 2 | 81 |
| Mar 19, 2027 | 141d | $168.90 | +2.30% | 1 | 813 |
| Mar 19, 2027 | 141d | $152.16 | +1.01% | 2 | 4 |
| Mar 31, 2027 | 153d | $202.96 | +26.48% | 5 | 70 |
| Apr 16, 2027 | 169d | $211.00 | +0.19% | 5 | 405 |
| May 21, 2027 | 204d | $262.70 | +17.04% | 1 | 399 |
| Jun 17, 2027 | 231d | $262.30 | -3.32% | 1 | 1,421 |
| Jun 30, 2027 | 244d | $305.13 | -13.14% | 2 | 42 |
| Jul 16, 2027 | 260d | $347.50 | +7.23% | 9 | 199 |
| Aug 20, 2027 | 295d | $351.10 | -11.55% | 9 | 460 |
| Sep 17, 2027 | 323d | $440.48 | +1.63% | 2 | 671 |
| Sep 30, 2027 | 336d | $456.88 | +3.75% | 4 | 87 |
| Oct 15, 2027 | 351d | $479.60 | +12.45% | 1 | 128 |
| Nov 19, 2027 | 386d | $510.64 | +0.00% | 1 | 1 |
| Jan 21, 2028 | 449d | $630.89 | -5.86% | 24 | 1,000 |
| Jun 16, 2028 | 596d | $786.19 | +0.00% | 12 | 6 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8030 C | $126.50 | +1.20% | 2 | 10 | OTM |
| 8040 C | $119.30 | -19.83% | 1 | 6 | OTM |
| 8050 C | $133.60 | +18.65% | 10 | 69 | OTM |
| 8050 C | $138.60 | +15.79% | 38 | 1,090 | OTM |
| 8060 C | $104.21 | -10.47% | 2 | 27 | OTM |
| 8070 C | $111.87 | +12.43% | 1 | 33 | OTM |
| 8075 C | $125.52 | +15.58% | 4 | 972 | OTM |
| 8075 C | $108.10 | -15.02% | 4 | 70 | OTM |
| 8080 C | $108.90 | +1.61% | 2 | 42 | OTM |
| 8090 C | $108.70 | +4.69% | 4 | 29 | OTM |
| 8100 C | $115.70 | +10.72% | 20 | 160 | OTM |
| 8100 C | $130.47 | +26.79% | 156 | 2,962 | OTM |
| 8110 C | $126.62 | +28.68% | 190 | 294 | OTM |