SPXW270219P05500000
SPX Weekly Feb 19 2027 5500.00 Put
optionOPRA
EODOct 26, 2026
21.65USD-14.764%(-3.75)1Vol187OI
Loading…
SPX 5500 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -80.00% | 3,214 | 6,185 |
| Nov 20, 2026 | 22d | $1.25 | -28.57% | 2,743 | 14,037 |
| Nov 20, 2026 | 22d | $1.72 | -4.44% | 2 | 582 |
| Nov 30, 2026 | 32d | $2.90 | -6.15% | 18 | 1,570 |
| Dec 18, 2026 | 50d | $5.50 | -12.70% | 3 | 36,001 |
| Dec 18, 2026 | 50d | $6.30 | -16.00% | 8 | 293 |
| Dec 31, 2026 | 63d | $7.98 | -9.32% | 23 | 2,968 |
| Jan 15, 2027 | 78d | $11.20 | -13.58% | 71 | 10,452 |
| Jan 15, 2027 | 78d | $11.52 | -13.32% | 75 | 482 |
| Jan 29, 2027 | 92d | $16.62 | -15.20% | 79 | 509 |
| Feb 19, 2027 | 113d | $21.65 | -14.76% | 1 | 187 |
| Feb 19, 2027 | 113d | $18.80 | -6.00% | 1 | 8,530 |
| Feb 26, 2027 | 120d | $23.29 | -0.47% | 24 | 148 |
| Mar 19, 2027 | 141d | $24.79 | -6.84% | 23 | 11,763 |
| Mar 19, 2027 | 141d | $28.26 | +0.00% | 4 | 92 |
| Mar 31, 2027 | 153d | $31.05 | +2.81% | 4 | 111 |
| Apr 16, 2027 | 169d | $35.05 | -10.43% | 3 | 1,160 |
| May 21, 2027 | 204d | $41.54 | -2.26% | 8 | 542 |
| Jun 17, 2027 | 231d | $47.26 | -3.16% | 4 | 5,776 |
| Jun 30, 2027 | 244d | $58.87 | +19.90% | 1 | 11 |
| Jul 16, 2027 | 260d | $54.23 | -3.38% | 200 | 257 |
| Aug 20, 2027 | 295d | $60.42 | +4.35% | 4 | 364 |
| Sep 17, 2027 | 323d | $68.82 | -3.95% | 28 | 3,563 |
| Sep 30, 2027 | 336d | $69.06 | -0.01% | 12 | 29 |
| Oct 15, 2027 | 351d | $79.60 | -6.00% | 8 | 261 |
| Nov 19, 2027 | 386d | $83.19 | +0.00% | 2 | 1 |
| Dec 17, 2027 | 414d | $88.59 | -5.65% | 2 | 11,019 |
| Jan 21, 2028 | 449d | $102.98 | +10.49% | 10 | 87 |
| Jun 16, 2028 | 596d | $133.96 | +9.98% | 1 | 474 |
| Dec 15, 2028 | 778d | $155.00 | +4.17% | 2 | 4,703 |
| Dec 21, 2029 | 1149d | $198.16 | -0.55% | 2 | 2,509 |
| Dec 20, 2030 | 1513d | $257.02 | -2.73% | 2 | 1,493 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5400 P | $22.95 | +34.53% | 2 | 36 | OTM |
| 5400 P | $17.20 | -14.64% | 1 | 385 | OTM |
| 5425 P | $17.60 | -25.42% | 1 | 216 | OTM |
| 5450 P | $18.25 | +10.47% | 2 | 40 | OTM |
| 5450 P | $20.53 | -14.81% | 2 | 177 | OTM |
| 5475 P | $19.20 | -21.63% | 6 | 187 | OTM |
| 5500 P | $21.65 | -14.76% | 1 | 187 | OTM |
| 5500 P | $18.80 | -6.00% | 1 | 8,530 | OTM |
| 5525 P | $25.50 | +13.84% | 1 | 105 | OTM |
| 5550 P | $19.44 | -13.98% | 20 | 45 | OTM |
| 5550 P | $19.87 | -4.52% | 4 | 673 | OTM |
| 5575 P | $22.64 | -14.89% | 4 | 59 | OTM |
| 5600 P | $19.95 | -2.78% | 3 | 64 | OTM |