SPXW270219P07175000
SPX Weekly Feb 19 2027 7175.00 Put
optionOPRA
EODOct 28, 2026
96.59USD-26.559%(-34.93)5Vol41OI
Loading…
SPX 7175 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -75.00% | 26 | 2,631 |
| Oct 30, 2026 | 1d | $0.20 | -60.00% | 51 | 799 |
| Nov 2, 2026 | 4d | $0.50 | -51.92% | 6 | 243 |
| Nov 3, 2026 | 5d | $0.85 | -46.88% | 8 | 378 |
| Nov 4, 2026 | 6d | $1.05 | -59.62% | 54 | 531 |
| Nov 5, 2026 | 7d | $1.78 | -46.06% | 15 | 910 |
| Nov 6, 2026 | 8d | $1.70 | -62.31% | 38 | 460 |
| Nov 9, 2026 | 11d | $4.26 | -32.38% | 68 | 143 |
| Nov 10, 2026 | 12d | $5.17 | -27.18% | 32 | 425 |
| Nov 11, 2026 | 13d | $7.40 | -22.51% | 7 | 99 |
| Nov 12, 2026 | 14d | $7.56 | -21.66% | 16 | 700 |
| Nov 13, 2026 | 15d | $8.28 | -24.73% | 22 | 305 |
| Nov 16, 2026 | 18d | $8.90 | -43.67% | 6 | 370 |
| Nov 17, 2026 | 19d | $11.40 | -15.81% | 15 | 85 |
| Nov 18, 2026 | 20d | $12.90 | -33.51% | 5 | 34 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $15.55 | -13.23% | 17 | 5,877 |
| Nov 20, 2026 | 22d | $15.35 | -16.58% | 5 | 434 |
| Nov 23, 2026 | 25d | $14.45 | -32.16% | 8 | 43 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $20.15 | -20.26% | 27 | 169 |
| Nov 30, 2026 | 32d | $24.45 | -7.03% | 86 | 196 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $45.69 | -5.01% | 6 | 287 |
| Dec 18, 2026 | 50d | $43.20 | -11.66% | 17 | 6,646 |
| Dec 31, 2026 | 63d | $52.42 | -12.47% | 13 | 160 |
| Jan 15, 2027 | 78d | $66.24 | -8.00% | 129 | 1,327 |
| Jan 15, 2027 | 78d | $65.22 | -24.60% | 1 | 66 |
| Jan 29, 2027 | 92d | $90.18 | -18.46% | 3 | 117 |
| Feb 19, 2027 | 113d | $96.59 | -26.56% | 5 | 41 |
| Feb 19, 2027 | 113d | $128.48 | +7.69% | 24 | 609 |
| Feb 26, 2027 | 120d | $104.72 | -3.12% | 1 | 55 |
| Mar 19, 2027 | 141d | $120.97 | -9.11% | 14 | 2,569 |
| Mar 19, 2027 | 141d | $128.76 | -15.00% | 2 | 7 |
| Mar 31, 2027 | 153d | $136.76 | -16.77% | 2 | 1 |
| Apr 16, 2027 | 169d | $144.11 | -2.93% | 6 | 652 |
| May 21, 2027 | 204d | $171.44 | -2.65% | 9 | 247 |
| Jun 17, 2027 | 231d | $202.89 | -0.12% | 7 | 871 |
| Jun 30, 2027 | 244d | $250.10 | -24.60% | 10 | 11 |
| Jul 16, 2027 | 260d | $205.19 | -6.11% | 18 | 237 |
| Aug 20, 2027 | 295d | $231.63 | +2.04% | 2 | 44 |
| Sep 17, 2027 | 323d | $241.05 | -2.57% | 61 | 265 |
| Sep 30, 2027 | 336d | $235.34 | -5.71% | 2 | 98 |
| Oct 15, 2027 | 351d | $269.84 | +4.19% | 2 | 8 |
| Nov 19, 2027 | 386d | $286.89 | +0.00% | 2 | 1 |
| Jan 21, 2028 | 449d | $286.84 | -6.34% | 1 | 3 |
| Jun 16, 2028 | 596d | $365.50 | -23.33% | 2 | 13 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7130 P | $110.96 | +19.96% | 200 | 220 | OTM |
| 7140 P | $94.84 | -3.62% | 111 | 487 | OTM |
| 7150 P | $97.30 | -22.35% | 6 | 62 | OTM |
| 7150 P | $92.87 | -7.27% | 3 | 1,601 | OTM |
| 7160 P | $97.15 | +6.77% | 41 | 123 | OTM |
| 7170 P | $98.20 | -19.71% | 1 | 31 | OTM |
| 7175 P | $96.59 | -26.56% | 5 | 41 | OTM |
| 7175 P | $128.48 | +7.69% | 24 | 609 | OTM |
| 7180 P | $94.39 | +0.00% | 3 | 3 | OTM |
| 7190 P | $94.42 | -14.28% | 153 | 660 | OTM |
| 7200 P | $102.40 | -6.64% | 7 | 21 | OTM |
| 7200 P | $95.57 | -12.18% | 158 | 4,598 | OTM |
| 7210 P | $106.10 | -11.80% | 31 | 247 | OTM |