SPXW270219P03200000
SPX Weekly Feb 19 2027 3200.00 Put
optionOPRA
EODOct 28, 2026
2.60USD-10.345%(-0.30)89Vol1,161OI
Loading…
SPX 3200 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | +0.00% | 2 | 4 |
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 1 | 293 |
| Nov 2, 2026 | 4d | $0.05 | +0.00% | 1 | 46 |
| Nov 3, 2026 | 5d | $0.05 | +0.00% | 1 | 46 |
| Nov 4, 2026 | 6d | $0.05 | -50.00% | 10 | 308 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $0.05 | +0.00% | 1 | 26 |
| Nov 9, 2026 | 11d | $0.03 | -40.00% | 4 | 171 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | $0.05 | -28.57% | 10 | 7 |
| Nov 12, 2026 | 14d | $0.05 | -58.33% | 5 | 4 |
| Nov 13, 2026 | 15d | $0.05 | -16.67% | 10 | 355 |
| Nov 16, 2026 | 18d | $0.07 | -53.33% | 2 | 5 |
| Nov 17, 2026 | 19d | $0.15 | -25.00% | 1 | 3 |
| Nov 18, 2026 | 20d | $0.08 | -46.67% | 1 | 463 |
| Nov 19, 2026 | 21d | $0.15 | +0.00% | 1,271 | 1,271 |
| Nov 20, 2026 | 22d | $0.15 | +0.00% | 695 | 7,278 |
| Nov 20, 2026 | 22d | $0.10 | +42.86% | 6 | 1,498 |
| Nov 23, 2026 | 25d | $0.10 | -33.33% | 35 | 45 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.20 | +17.65% | 20 | 117 |
| Nov 30, 2026 | 32d | $0.13 | -13.33% | 2 | 5,054 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $0.17 | +0.00% | 2 | 9 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $0.47 | -9.62% | 200 | 3,243 |
| Dec 18, 2026 | 50d | $0.40 | -11.11% | 21 | 8,686 |
| Dec 31, 2026 | 63d | $0.72 | -31.43% | 60 | 1,971 |
| Jan 15, 2027 | 78d | $1.27 | -3.79% | 3 | 9,504 |
| Jan 15, 2027 | 78d | $1.30 | -7.14% | 5 | 405 |
| Jan 29, 2027 | 92d | $1.95 | -17.72% | 1 | 29 |
| Feb 19, 2027 | 113d | $2.60 | -10.34% | 89 | 1,161 |
| Feb 19, 2027 | 113d | $2.99 | -18.08% | 5 | 7,580 |
| Feb 26, 2027 | 120d | $2.80 | -33.33% | 7 | 359 |
| Mar 19, 2027 | 141d | $3.95 | -4.82% | 4 | 4,017 |
| Mar 19, 2027 | 141d | $4.20 | -30.00% | 4 | 6 |
| Mar 31, 2027 | 153d | $4.60 | -13.21% | 1 | 73 |
| Apr 16, 2027 | 169d | $6.80 | +15.25% | 16 | 311 |
| May 21, 2027 | 204d | $7.80 | -10.34% | 29 | 157 |
| Jun 17, 2027 | 231d | $9.00 | -1.10% | 1 | 774 |
| Jun 30, 2027 | 244d | $10.70 | +0.94% | 1 | 5 |
| Jul 16, 2027 | 260d | $10.35 | -0.86% | 16 | 58 |
| Aug 20, 2027 | 295d | $12.20 | -5.79% | 2 | 27 |
| Sep 17, 2027 | 323d | $14.24 | -5.19% | 4 | 728 |
| Sep 30, 2027 | 336d | $14.50 | -3.07% | 1 | 7 |
| Oct 15, 2027 | 351d | $14.60 | +4.66% | 92 | 122 |
| Nov 19, 2027 | 386d | $15.40 | +0.00% | 5 | 5 |
| Dec 17, 2027 | 414d | $18.24 | +0.83% | 2 | 3,046 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $30.49 | -6.18% | 1 | 1 |
| Dec 15, 2028 | 778d | $36.87 | -26.26% | 2 | 804 |
| Dec 21, 2029 | 1149d | $57.50 | -10.02% | 1 | 199 |
| Dec 20, 2030 | 1513d | $59.80 | -23.33% | 1 | 342 |
| Dec 19, 2031 | 1877d | $71.70 | -0.67% | 1 | 3,030 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 2400 P | $1.10 | -8.33% | 5 | 1,054 | OTM |
| 2600 P | $1.56 | -14.29% | 4 | 2,154 | OTM |
| 2800 P | $1.90 | -19.83% | 285 | 2,361 | OTM |
| 2900 P | $1.85 | -22.92% | 4 | 425 | OTM |
| 3000 P | $3.03 | +18.82% | 390 | 763 | OTM |
| 3100 P | $2.73 | -2.15% | 3 | 672 | OTM |
| 3200 P | $2.60 | -10.34% | 89 | 1,161 | OTM |
| 3200 P | $2.99 | -18.08% | 5 | 7,580 | OTM |
| 3300 P | $4.00 | +1.78% | 1 | 271 | OTM |
| 3400 P | $3.30 | -17.91% | 30 | 36 | OTM |
| 3400 P | $3.10 | -20.51% | 2 | 560 | OTM |
| 3500 P | $3.80 | -19.66% | 10 | 1,883 | OTM |
| 3600 P | $4.80 | +4.35% | 32 | 17 | OTM |