SPXW270219P05750000
SPX Weekly Feb 19 2027 5750.00 Put
optionOPRA
EODOct 28, 2026
23.68USD-13.891%(-3.82)6Vol7OI
Loading…
SPX 5750 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 3 | 964 |
| Nov 20, 2026 | 22d | $1.90 | -38.71% | 1 | 1,682 |
| Nov 20, 2026 | 22d | $2.50 | -1.96% | 1 | 304 |
| Nov 30, 2026 | 32d | $6.20 | +19.00% | 17 | 69 |
| Dec 18, 2026 | 50d | $7.90 | -4.82% | 3 | 238 |
| Dec 18, 2026 | 50d | $7.10 | -15.58% | 1 | 11,633 |
| Dec 31, 2026 | 63d | $14.68 | -18.44% | 3 | 1,219 |
| Jan 15, 2027 | 78d | $13.80 | -31.68% | 38 | 15,079 |
| Jan 15, 2027 | 78d | $15.60 | -8.13% | 5 | 12 |
| Jan 29, 2027 | 92d | $17.95 | -13.91% | 72 | 349 |
| Feb 19, 2027 | 113d | $23.68 | -13.89% | 6 | 7 |
| Feb 19, 2027 | 113d | $30.60 | +0.29% | 25 | 583 |
| Mar 19, 2027 | 141d | $32.03 | -17.66% | 4 | 3,129 |
| Mar 19, 2027 | 141d | $34.22 | -16.09% | 1 | 2 |
| Mar 31, 2027 | 153d | $35.09 | -0.31% | 2 | 34 |
| Apr 16, 2027 | 169d | $39.10 | -7.85% | 1 | 131 |
| May 21, 2027 | 204d | $51.10 | -3.22% | 1 | 102 |
| Jun 17, 2027 | 231d | $62.24 | +9.38% | 24 | 3,852 |
| Jun 30, 2027 | 244d | $67.89 | -3.06% | 4 | 44 |
| Jul 16, 2027 | 260d | $65.76 | -0.92% | 4 | 631 |
| Aug 20, 2027 | 295d | $77.99 | -9.10% | 6 | 75 |
| Sep 17, 2027 | 323d | $80.00 | -5.22% | 8 | 102 |
| Sep 30, 2027 | 336d | $86.55 | +0.00% | 2 | 2 |
| Oct 15, 2027 | 351d | $89.19 | -8.71% | 1 | 278 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $110.80 | -1.95% | 6 | 2,774 |
| Jan 21, 2028 | 449d | $113.80 | -2.88% | 8 | 97 |
| Jun 16, 2028 | 596d | $142.60 | -7.96% | 1 | 29 |
| Dec 15, 2028 | 778d | $187.23 | +6.44% | 6 | 2,728 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5650 P | $21.29 | +0.00% | 20 | 20 | OTM |
| 5650 P | $22.42 | -20.50% | 4 | 1,240 | OTM |
| 5675 P | $28.80 | +25.76% | 1 | 1,871 | OTM |
| 5700 P | $23.23 | +4.64% | 4 | 78 | OTM |
| 5700 P | $25.48 | -12.44% | 2 | 1,141 | OTM |
| 5725 P | $23.60 | -21.33% | 1 | 639 | OTM |
| 5750 P | $23.68 | -13.89% | 6 | 7 | OTM |
| 5750 P | $30.60 | +0.29% | 25 | 583 | OTM |
| 5775 P | $25.95 | -17.09% | 1 | 532 | OTM |
| 5800 P | $25.20 | -14.98% | 18 | 20 | OTM |
| 5800 P | $24.69 | -5.94% | 8 | 7,884 | OTM |
| 5825 P | $32.70 | +28.74% | 1 | 215 | OTM |
| 5850 P | $31.20 | +9.13% | 2 | 11 | OTM |