SPXW270219P06575000
SPX Weekly Feb 19 2027 6575.00 Put
optionOPRA
EODOct 28, 2026
49.30USD-8.957%(-4.85)1Vol74OI
Loading…
SPX 6575 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.22 | -26.67% | 8 | 205 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $1.30 | -44.68% | 10 | 57 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $5.49 | -34.64% | 3 | 8 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $6.15 | -17.45% | 3 | 1,306 |
| Nov 20, 2026 | 22d | $6.80 | -20.93% | 1 | 120 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $13.88 | -34.53% | 4 | 66 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $16.26 | -14.42% | 59 | 3,081 |
| Dec 18, 2026 | 50d | $27.10 | +41.88% | 4 | 81 |
| Dec 31, 2026 | 63d | $33.70 | +36.33% | 1 | 111 |
| Jan 15, 2027 | 78d | $33.60 | -11.81% | 2 | 991 |
| Jan 15, 2027 | 78d | $31.10 | -6.04% | 1 | 47 |
| Jan 29, 2027 | 92d | $38.30 | -6.99% | 1 | 18 |
| Feb 19, 2027 | 113d | $49.30 | -8.96% | 1 | 74 |
| Feb 19, 2027 | 113d | $56.50 | -7.07% | 1 | 457 |
| Feb 26, 2027 | 120d | $59.59 | +5.60% | 2 | 5 |
| Mar 19, 2027 | 141d | $65.83 | -3.33% | 2 | 3,172 |
| Mar 31, 2027 | 153d | $64.79 | -24.43% | 3 | 55 |
| Apr 16, 2027 | 169d | $79.87 | -3.63% | 2 | 591 |
| May 21, 2027 | 204d | $101.00 | -5.25% | 31 | 469 |
| Jun 17, 2027 | 231d | $111.88 | -7.46% | 20 | 1,211 |
| Jun 30, 2027 | 244d | $175.02 | -21.00% | 2 | 4 |
| Jul 16, 2027 | 260d | $125.00 | -2.16% | 4 | 74 |
| Aug 20, 2027 | 295d | $135.70 | +1.22% | 1 | 103 |
| Sep 17, 2027 | 323d | $154.34 | -4.30% | 232 | 394 |
| Sep 30, 2027 | 336d | $157.80 | -1.00% | 1 | 19 |
| Oct 15, 2027 | 351d | $158.65 | -5.37% | 1 | 33 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $196.88 | -1.04% | 1 | 26 |
| Jun 16, 2028 | 596d | $332.20 | -4.15% | 1 | 18 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6500 P | $47.20 | -10.27% | 3 | 57 | OTM |
| 6500 P | $47.20 | -9.92% | 1 | 7,594 | OTM |
| 6525 P | $62.80 | +36.52% | 1 | 28 | OTM |
| 6525 P | $46.20 | -6.85% | 3 | 281 | OTM |
| 6550 P | $50.47 | -19.25% | 2 | 42 | OTM |
| 6550 P | $55.10 | -13.79% | 1,001 | 1,962 | OTM |
| 6575 P | $49.30 | -8.96% | 1 | 74 | OTM |
| 6575 P | $56.50 | -7.07% | 1 | 457 | OTM |
| 6600 P | $53.31 | -4.26% | 4 | 62 | OTM |
| 6600 P | $50.50 | -5.61% | 26 | 4,526 | OTM |
| 6625 P | $59.90 | -15.86% | 49 | 67 | OTM |
| 6625 P | $52.10 | -12.73% | 2 | 2,016 | OTM |
| 6630 P | $52.40 | -12.37% | 15 | 40 | OTM |