SPXW270219C09000000
SPX Weekly Feb 19 2027 9000.00 Call
optionOPRA
EODOct 28, 2026
4.10USD-5.963%(-0.26)5Vol183OI
Loading…
SPX 9000 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.20 | -20.00% | 1 | 3 |
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 1 | 33,647 |
| Nov 2, 2026 | 4d | $0.20 | +0.00% | 1 | 1 |
| Nov 3, 2026 | 5d | $0.08 | -60.00% | 1 | 12 |
| Nov 4, 2026 | 6d | $0.05 | -50.00% | 1 | 2,316 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $0.05 | +0.00% | 1 | 23 |
| Nov 9, 2026 | 11d | $0.10 | +100.00% | 1 | 25 |
| Nov 10, 2026 | 12d | $0.10 | +0.00% | 1 | 1 |
| Nov 11, 2026 | 13d | $0.15 | +25.00% | 6 | 9 |
| Nov 12, 2026 | 14d | $0.10 | -23.08% | 1 | 5 |
| Nov 13, 2026 | 15d | $0.05 | +0.00% | 3 | 24 |
| Nov 16, 2026 | 18d | $0.10 | -33.33% | 2 | 3 |
| Nov 17, 2026 | 19d | $0.05 | -75.00% | 4 | 6 |
| Nov 18, 2026 | 20d | $0.20 | +0.00% | 1 | 1 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $0.10 | +0.00% | 1 | 7,523 |
| Nov 20, 2026 | 22d | $0.20 | +0.00% | 1 | 168 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.20 | -20.00% | 5 | 11 |
| Nov 30, 2026 | 32d | $0.20 | +17.65% | 2 | 8,837 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $0.19 | -5.00% | 1 | 6,203 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $0.60 | +0.00% | 3 | 302 |
| Dec 18, 2026 | 50d | $0.50 | +0.00% | 15 | 55,248 |
| Dec 31, 2026 | 63d | $0.80 | -5.88% | 1 | 13,106 |
| Jan 15, 2027 | 78d | $3.05 | +110.34% | 34 | 7,646 |
| Jan 15, 2027 | 78d | $1.55 | +6.90% | 13 | 141 |
| Jan 29, 2027 | 92d | $2.25 | +18.42% | 1 | 366 |
| Feb 19, 2027 | 113d | $4.10 | -5.96% | 5 | 183 |
| Feb 19, 2027 | 113d | $4.00 | +11.11% | 2 | 2,211 |
| Feb 26, 2027 | 120d | $6.00 | +9.09% | 5 | 218 |
| Mar 19, 2027 | 141d | $10.70 | +9.18% | 157 | 13,044 |
| Mar 19, 2027 | 141d | $10.80 | +14.89% | 56 | 91 |
| Mar 31, 2027 | 153d | $12.05 | +5.70% | 8 | 470 |
| Apr 16, 2027 | 169d | $17.20 | +2.38% | 15 | 1,183 |
| May 21, 2027 | 204d | $31.80 | +2.58% | 48 | 2,569 |
| Jun 17, 2027 | 231d | $43.92 | +3.07% | 610 | 12,078 |
| Jun 30, 2027 | 244d | $49.70 | +20.16% | 22 | 221 |
| Jul 16, 2027 | 260d | $60.85 | +1.79% | 4 | 2,882 |
| Aug 20, 2027 | 295d | $83.47 | +2.54% | 1,505 | 2,614 |
| Sep 17, 2027 | 323d | $104.51 | +1.04% | 34 | 6,057 |
| Sep 30, 2027 | 336d | $113.00 | +3.27% | 1 | 128 |
| Oct 15, 2027 | 351d | $125.05 | +0.60% | 1,502 | 2,479 |
| Nov 19, 2027 | 386d | $135.02 | -3.00% | 6 | 6 |
| Dec 17, 2027 | 414d | $180.00 | +7.92% | 44 | 12,131 |
| Jan 21, 2028 | 449d | $196.61 | -7.98% | 1 | 247 |
| Jun 16, 2028 | 596d | $346.50 | +10.33% | 18 | 662 |
| Dec 15, 2028 | 778d | $523.94 | +5.46% | 1 | 2,986 |
| Dec 21, 2029 | 1149d | $894.80 | -9.34% | 14 | 1,449 |
| Dec 20, 2030 | 1513d | $1,176.35 | -5.57% | 1 | 1,024 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8800 C | $9.21 | +31.57% | 6 | 11,131 | OTM |
| 8850 C | $7.40 | +8.82% | 2,050 | 4,358 | OTM |
| 8850 C | — | — | 0 | 0 | OTM |
| 8900 C | $6.52 | -37.90% | 1 | 52 | OTM |
| 8900 C | $6.25 | +31.86% | 4 | 1,845 | OTM |
| 8950 C | — | — | 0 | 0 | OTM |
| 9000 C | $4.10 | -5.96% | 5 | 183 | OTM |
| 9000 C | $4.00 | +11.11% | 2 | 2,211 | OTM |
| 9100 C | $2.39 | -28.66% | 6 | 346 | OTM |
| 9100 C | $3.40 | +23.64% | 10 | 9 | OTM |
| 9200 C | $1.81 | -27.60% | 4 | 34 | OTM |
| 9200 C | $1.72 | -5.49% | 4 | 556 | OTM |
| 9300 C | $1.70 | -2.86% | 5 | 7 | OTM |