SPXW270219P07450000
SPX Weekly Feb 19 2027 7450.00 Put
optionOPRA
EODOct 23, 2026
193.00USD+41.444%(+56.55)15Vol45OI
Loading…
SPX 7450 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.25 | -70.59% | 1,499 | 1,526 |
| Oct 30, 2026 | 1d | $0.70 | -67.44% | 3,564 | 17,286 |
| Nov 2, 2026 | 4d | $1.95 | -50.00% | 809 | 2,714 |
| Nov 3, 2026 | 5d | $1.67 | -72.12% | 324 | 478 |
| Nov 4, 2026 | 6d | $6.22 | -35.48% | 558 | 677 |
| Nov 5, 2026 | 7d | $6.90 | -41.43% | 207 | 497 |
| Nov 6, 2026 | 8d | $11.97 | -17.73% | 611 | 3,310 |
| Nov 9, 2026 | 11d | $8.64 | -47.64% | 229 | 372 |
| Nov 10, 2026 | 12d | $10.10 | -50.73% | 32 | 295 |
| Nov 11, 2026 | 13d | $13.87 | -37.24% | 97 | 798 |
| Nov 12, 2026 | 14d | $14.50 | -44.70% | 12 | 110 |
| Nov 13, 2026 | 15d | $17.03 | -35.27% | 44 | 1,415 |
| Nov 16, 2026 | 18d | $20.26 | -31.78% | 27 | 245 |
| Nov 17, 2026 | 19d | $19.52 | -38.31% | 10 | 113 |
| Nov 18, 2026 | 20d | $29.85 | -17.90% | 12 | 120 |
| Nov 19, 2026 | 21d | $26.82 | -30.70% | 6 | 207 |
| Nov 20, 2026 | 22d | $27.30 | -29.64% | 953 | 11,601 |
| Nov 20, 2026 | 22d | $30.00 | -22.88% | 61 | 2,891 |
| Nov 23, 2026 | 25d | $38.05 | -13.33% | 6 | 58 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $42.63 | -9.26% | 170 | 942 |
| Nov 30, 2026 | 32d | $49.60 | -3.13% | 174 | 4,966 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $45.22 | -24.13% | 68 | 1,508 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $76.71 | -5.90% | 15 | 993 |
| Dec 18, 2026 | 50d | $72.60 | -11.05% | 1,116 | 20,318 |
| Dec 31, 2026 | 63d | $93.25 | -0.76% | 7 | 1,359 |
| Jan 15, 2027 | 78d | $105.10 | -6.05% | 22 | 6,241 |
| Jan 15, 2027 | 78d | $104.40 | -7.53% | 14 | 1,696 |
| Jan 29, 2027 | 92d | $117.50 | -8.17% | 22 | 129 |
| Feb 19, 2027 | 113d | $193.00 | +41.44% | 15 | 45 |
| Feb 19, 2027 | 113d | $141.20 | -2.75% | 265 | 3,714 |
| Feb 26, 2027 | 120d | $170.61 | -6.10% | 2 | 1,052 |
| Mar 19, 2027 | 141d | $172.60 | -2.88% | 13 | 5,760 |
| Mar 19, 2027 | 141d | $199.34 | +15.63% | 1 | 139 |
| Mar 31, 2027 | 153d | $183.74 | -0.17% | 27 | 104 |
| Apr 16, 2027 | 169d | $193.90 | -11.26% | 148 | 1,386 |
| May 21, 2027 | 204d | $230.86 | +0.46% | 10 | 1,275 |
| Jun 17, 2027 | 231d | $243.04 | -1.99% | 155 | 2,840 |
| Jun 30, 2027 | 244d | $282.00 | +9.12% | 1 | 564 |
| Jul 16, 2027 | 260d | $308.40 | +13.10% | 5 | 1,169 |
| Aug 20, 2027 | 295d | $281.25 | +5.33% | 28 | 664 |
| Sep 17, 2027 | 323d | $325.92 | +10.74% | 4 | 2,518 |
| Sep 30, 2027 | 336d | $290.22 | -4.30% | 2 | 114 |
| Oct 15, 2027 | 351d | $315.60 | -8.12% | 4 | 657 |
| Nov 19, 2027 | 386d | $350.55 | +3.33% | 8 | 35 |
| Dec 17, 2027 | 414d | $345.50 | -0.91% | 3 | 2,525 |
| Jan 21, 2028 | 449d | $359.20 | +3.16% | 4 | 177 |
| Jun 16, 2028 | 596d | $418.60 | +4.34% | 7 | 79 |
| Dec 15, 2028 | 778d | $443.10 | -6.93% | 1 | 59 |
SPX Nearby Strikes · Feb 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7425 P | $142.27 | -10.84% | 1 | 51 | OTM |
| 7425 P | $140.50 | -4.91% | 57 | 3,630 | OTM |
| 7430 P | $127.70 | -3.62% | 7 | 71 | OTM |
| 7435 P | — | — | 0 | 0 | OTM |
| 7440 P | $144.05 | +11.58% | 3 | 29 | OTM |
| 7445 P | — | — | 0 | 0 | OTM |
| 7450 P | $193.00 | +41.44% | 15 | 45 | OTM |
| 7450 P | $141.20 | -2.75% | 265 | 3,714 | OTM |
| 7455 P | — | — | 0 | 0 | OTM |
| 7460 P | $151.50 | -0.59% | 7 | 82 | OTM |
| 7465 P | — | — | 0 | 0 | OTM |
| 7470 P | $149.00 | -3.81% | 62 | 63 | OTM |
| 7475 P | $200.00 | +35.19% | 67 | 63 | OTM |