SPXW270219P04000000
SPX Weekly Feb 19 2027 4000.00 Put
optionOPRA
EODOct 23, 2026
7.90USD+29.508%(+1.80)7Vol6OI
Loading…
SPX 4000 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.03 | -88.89% | 4 | 658 |
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 100 | 2,825 |
| Nov 2, 2026 | 4d | $0.05 | -66.67% | 15 | 230 |
| Nov 3, 2026 | 5d | $0.05 | -70.59% | 100 | 233 |
| Nov 4, 2026 | 6d | $0.05 | -90.00% | 5 | 30 |
| Nov 5, 2026 | 7d | $0.10 | -33.33% | 2 | 37 |
| Nov 6, 2026 | 8d | $0.15 | -25.00% | 1 | 381 |
| Nov 9, 2026 | 11d | $0.05 | -75.00% | 5 | 12 |
| Nov 10, 2026 | 12d | $0.05 | -92.31% | 10 | 29 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | $0.25 | +0.00% | 3 | 3 |
| Nov 13, 2026 | 15d | $0.25 | +0.00% | 62 | 246 |
| Nov 16, 2026 | 18d | $0.31 | +40.91% | 2 | 76 |
| Nov 17, 2026 | 19d | $0.45 | +0.00% | 1 | 1 |
| Nov 18, 2026 | 20d | — | — | 0 | 1 |
| Nov 19, 2026 | 21d | $0.30 | +0.00% | 143 | 143 |
| Nov 20, 2026 | 22d | $0.22 | -12.00% | 200 | 4,773 |
| Nov 20, 2026 | 22d | $0.22 | -12.00% | 7 | 575 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.40 | -33.33% | 13 | 54 |
| Nov 30, 2026 | 32d | $0.56 | +19.15% | 40 | 4,954 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $0.51 | -44.57% | 71 | 120 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $1.05 | -8.70% | 2 | 83,090 |
| Dec 18, 2026 | 50d | $1.15 | -19.01% | 10 | 1,327 |
| Dec 31, 2026 | 63d | $2.50 | +3.73% | 5 | 1,212 |
| Jan 15, 2027 | 78d | $2.85 | -8.06% | 10 | 8,301 |
| Jan 15, 2027 | 78d | $3.20 | -23.81% | 14 | 72 |
| Jan 29, 2027 | 92d | $3.93 | -6.43% | 704 | 3,188 |
| Feb 19, 2027 | 113d | $7.90 | +29.51% | 7 | 6 |
| Feb 19, 2027 | 113d | $5.80 | -3.33% | 1,001 | 2,764 |
| Feb 26, 2027 | 120d | $6.60 | -23.26% | 1 | 10 |
| Mar 19, 2027 | 141d | $8.21 | -2.26% | 12 | 5,530 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $10.20 | +8.51% | 1 | 444 |
| Apr 16, 2027 | 169d | $10.90 | -14.17% | 5 | 197 |
| May 21, 2027 | 204d | $13.50 | -10.60% | 1 | 190 |
| Jun 17, 2027 | 231d | $17.70 | -1.67% | 2,000 | 4,335 |
| Jun 30, 2027 | 244d | $17.65 | -7.64% | 2 | 285 |
| Jul 16, 2027 | 260d | $19.06 | -6.80% | 4 | 99 |
| Aug 20, 2027 | 295d | $22.60 | +1.80% | 25 | 103 |
| Sep 17, 2027 | 323d | $25.37 | +1.89% | 41 | 403 |
| Sep 30, 2027 | 336d | $25.50 | -3.88% | 26 | 151 |
| Oct 15, 2027 | 351d | $27.59 | -7.42% | 4 | 65 |
| Nov 19, 2027 | 386d | $33.57 | +16.08% | 1 | 6 |
| Dec 17, 2027 | 414d | $32.16 | -1.29% | 8 | 75,486 |
| Jan 21, 2028 | 449d | $36.40 | +8.17% | 8 | 39 |
| Jun 16, 2028 | 596d | $46.22 | -7.93% | 80 | 133 |
| Dec 15, 2028 | 778d | $65.00 | +6.56% | 1 | 24,907 |
| Dec 21, 2029 | 1149d | $83.37 | -4.19% | 2 | 18,524 |
| Dec 20, 2030 | 1513d | $105.00 | +1.93% | 1 | 2,210 |
| Dec 19, 2031 | 1877d | $127.79 | +3.66% | 10 | 3,091 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 3800 P | $4.70 | +0.00% | 3 | 3 | OTM |
| 3800 P | $5.25 | -11.76% | 2 | 4,297 | OTM |
| 3850 P | $5.30 | +15.22% | 19 | 689 | OTM |
| 3900 P | $7.30 | -6.29% | 1 | 2 | OTM |
| 3900 P | $5.17 | +6.60% | 8 | 2,149 | OTM |
| 3950 P | $5.15 | +5.10% | 3 | 153 | OTM |
| 4000 P | $7.90 | +29.51% | 7 | 6 | OTM |
| 4000 P | $5.80 | -3.33% | 1,001 | 2,764 | OTM |
| 4050 P | $7.20 | +2.86% | 6 | 198 | OTM |
| 4100 P | $8.60 | +43.33% | 3 | 3 | OTM |
| 4100 P | $8.43 | +21.29% | 4 | 573 | OTM |
| 4150 P | $6.80 | -9.33% | 3 | 390 | OTM |
| 4200 P | $9.40 | +16.19% | 5 | 80 | OTM |