SPXW270219P06675000
SPX Weekly Feb 19 2027 6675.00 Put
optionOPRA
EODOct 23, 2026
73.60USD+6.205%(+4.30)12Vol67OI
Loading…
SPX 6675 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 38 | 144 |
| Oct 30, 2026 | 1d | $0.12 | -80.00% | 8 | 1,485 |
| Nov 2, 2026 | 4d | $0.15 | -57.14% | 8 | 148 |
| Nov 3, 2026 | 5d | $0.15 | -75.00% | 26 | 54 |
| Nov 4, 2026 | 6d | $0.45 | -88.16% | 21 | 61 |
| Nov 5, 2026 | 7d | $4.40 | +0.00% | 6 | 6 |
| Nov 6, 2026 | 8d | $0.95 | -53.66% | 1 | 71 |
| Nov 9, 2026 | 11d | $1.40 | -48.91% | 1 | 78 |
| Nov 10, 2026 | 12d | $1.80 | -43.75% | 1 | 7 |
| Nov 11, 2026 | 13d | $7.90 | +2.60% | 1 | 20 |
| Nov 12, 2026 | 14d | $8.60 | +3.61% | 1 | 10 |
| Nov 13, 2026 | 15d | $3.10 | -67.02% | 4 | 12,094 |
| Nov 16, 2026 | 18d | $4.60 | -9.80% | 2 | 97 |
| Nov 17, 2026 | 19d | $5.11 | -3.58% | 14 | 72 |
| Nov 18, 2026 | 20d | $12.70 | +0.00% | 1 | 1 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $6.30 | -12.38% | 15 | 2,877 |
| Nov 20, 2026 | 22d | $6.39 | -19.11% | 22 | 292 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $7.75 | -39.92% | 4 | 38 |
| Nov 30, 2026 | 32d | $19.30 | -24.55% | 1 | 65 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $20.91 | -5.38% | 14 | 4,982 |
| Dec 18, 2026 | 50d | $33.07 | +29.18% | 9 | 271 |
| Dec 31, 2026 | 63d | $27.63 | -33.42% | 10 | 85 |
| Jan 15, 2027 | 78d | $42.40 | +21.94% | 6 | 1,531 |
| Jan 15, 2027 | 78d | $38.37 | -25.06% | 1 | 43 |
| Jan 29, 2027 | 92d | $59.60 | +0.17% | 8 | 47 |
| Feb 19, 2027 | 113d | $73.60 | +6.20% | 12 | 67 |
| Feb 19, 2027 | 113d | $55.56 | -11.67% | 4 | 3,513 |
| Feb 26, 2027 | 120d | $60.66 | -10.75% | 2 | 238 |
| Mar 19, 2027 | 141d | $72.52 | -3.56% | 8 | 1,085 |
| Mar 19, 2027 | 141d | $73.70 | -2.51% | 6 | 28 |
| Mar 31, 2027 | 153d | $98.49 | +35.81% | 8 | 65 |
| Apr 16, 2027 | 169d | $89.28 | -2.16% | 10 | 579 |
| May 21, 2027 | 204d | $110.50 | -7.22% | 4 | 256 |
| Jun 17, 2027 | 231d | $126.37 | -6.68% | 1 | 944 |
| Jun 30, 2027 | 244d | $131.95 | +11.07% | 2 | 153 |
| Jul 16, 2027 | 260d | $134.82 | -3.89% | 4 | 267 |
| Aug 20, 2027 | 295d | $142.09 | -10.46% | 4 | 3 |
| Sep 17, 2027 | 323d | $164.60 | -5.33% | 3 | 119 |
| Sep 30, 2027 | 336d | $169.60 | +0.00% | 12 | 6 |
| Oct 15, 2027 | 351d | $170.65 | -8.00% | 80 | 94 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $209.20 | -0.05% | 3 | 4 |
| Jun 16, 2028 | 596d | $255.49 | -12.29% | 1 | 142 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6630 P | $52.40 | -12.37% | 15 | 40 | OTM |
| 6640 P | $53.30 | -3.86% | 5 | 25 | OTM |
| 6650 P | $62.20 | -13.25% | 7 | 23 | OTM |
| 6650 P | $53.60 | -12.56% | 8 | 641 | OTM |
| 6660 P | $55.76 | -3.23% | 2 | 5 | OTM |
| 6670 P | $55.10 | -4.17% | 23 | 30 | OTM |
| 6675 P | $73.60 | +6.20% | 12 | 67 | OTM |
| 6675 P | $55.56 | -11.67% | 4 | 3,513 | OTM |
| 6680 P | $55.80 | -0.68% | 12 | 20 | OTM |
| 6690 P | $59.40 | +4.34% | 5 | 5 | OTM |
| 6700 P | $76.95 | +12.50% | 4 | 34 | OTM |
| 6700 P | $56.00 | -24.18% | 1 | 1,589 | OTM |
| 6710 P | $55.40 | -9.62% | 10 | 11 | OTM |