SPX270115P06820000
SPX Jan 15 2027 6820.00 Put
optionOPRA
EODOct 27, 2026
45.00USD-8.722%(-4.30)60Vol845OI
Loading…
SPX 6820 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -77.78% | 1 | 80 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $8.30 | -50.89% | 16 | 42 |
| Nov 20, 2026 | 22d | $9.50 | -20.83% | 2 | 479 |
| Nov 30, 2026 | 32d | $13.40 | -30.43% | 166 | 175 |
| Dec 18, 2026 | 50d | $31.53 | -28.86% | 1 | 209 |
| Dec 18, 2026 | 50d | $28.10 | -10.79% | 10 | 111 |
| Dec 31, 2026 | 63d | $32.95 | -29.95% | 2 | 31 |
| Jan 15, 2027 | 78d | $45.00 | -8.72% | 60 | 845 |
| Jan 15, 2027 | 78d | $45.00 | -19.79% | 1 | 4 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $85.30 | +11.21% | 9 | 10 |
| Mar 31, 2027 | 153d | $93.30 | -1.58% | 2 | 2 |
| Jun 30, 2027 | 244d | $148.23 | +11.04% | 4 | 16 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6790 P | $42.40 | -22.16% | 6 | 152 | OTM |
| 6790 P | $40.31 | -6.80% | 1 | 2 | OTM |
| 6800 P | $40.09 | -7.86% | 423 | 13,397 | OTM |
| 6800 P | $46.43 | -16.24% | 2 | 386 | OTM |
| 6810 P | $41.61 | -15.94% | 2 | 156 | OTM |
| 6810 P | $47.50 | -20.03% | 139 | 141 | OTM |
| 6820 P | $45.00 | -8.72% | 60 | 845 | OTM |
| 6820 P | $45.00 | -19.79% | 1 | 4 | OTM |
| 6825 P | $41.98 | -5.45% | 1 | 1,991 | OTM |
| 6825 P | $42.92 | -24.17% | 1 | 35 | OTM |
| 6830 P | $52.10 | +0.17% | 4 | 135 | OTM |
| 6830 P | $50.70 | +19.35% | 19 | 4 | OTM |
| 6840 P | $52.96 | -8.66% | 4 | 353 | OTM |