SPX270115P07380000
SPX Jan 15 2027 7380.00 Put
optionOPRA
EODOct 28, 2026
91.51USD-16.658%(-18.29)1Vol1,530OI
Loading…
SPX 7380 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 0d | $0.20 | -48.72% | 4,731 | 3,883 |
| Nov 2, 2026 | 3d | $0.52 | -13.33% | 36 | 216 |
| Nov 3, 2026 | 4d | $1.05 | -25.00% | 2,649 | 2,757 |
| Nov 4, 2026 | 5d | $1.67 | -41.40% | 58 | 208 |
| Nov 5, 2026 | 6d | $4.36 | +18.16% | 205 | 186 |
| Nov 6, 2026 | 7d | $8.10 | -1.34% | 59 | 605 |
| Nov 9, 2026 | 10d | $9.87 | +16.12% | 36 | 94 |
| Nov 10, 2026 | 11d | $13.07 | -9.99% | 13 | 210 |
| Nov 11, 2026 | 12d | $10.74 | -20.91% | 18 | 47 |
| Nov 12, 2026 | 13d | $13.00 | +12.07% | 98 | 103 |
| Nov 13, 2026 | 14d | $20.92 | +28.19% | 62 | 506 |
| Nov 16, 2026 | 17d | $20.50 | +21.45% | 6 | 107 |
| Nov 17, 2026 | 18d | $18.72 | -12.44% | 5 | 49 |
| Nov 18, 2026 | 19d | $23.60 | -6.16% | 7 | 7 |
| Nov 19, 2026 | 20d | $24.30 | +0.00% | 6 | 6 |
| Nov 20, 2026 | 21d | $28.45 | +18.59% | 26 | 290 |
| Nov 20, 2026 | 21d | $30.00 | +0.64% | 9 | 1,614 |
| Nov 23, 2026 | 24d | $31.87 | +0.00% | 5 | 1 |
| Nov 27, 2026 | 28d | $41.75 | +12.17% | 45 | 154 |
| Nov 30, 2026 | 31d | $39.77 | +3.41% | 2 | 109 |
| Dec 4, 2026 | 35d | $48.75 | -3.75% | 3 | 5 |
| Dec 18, 2026 | 49d | $67.04 | +6.75% | 5 | 556 |
| Dec 18, 2026 | 49d | $64.70 | +4.69% | 14 | 121 |
| Dec 31, 2026 | 62d | $76.78 | -34.71% | 1 | 105 |
| Jan 15, 2027 | 77d | $91.51 | -16.66% | 1 | 1,530 |
| Jan 15, 2027 | 77d | $109.52 | -6.71% | 6 | 76 |
| Jan 29, 2027 | 91d | $113.20 | +4.36% | 56 | 122 |
| Feb 19, 2027 | 112d | $146.10 | -11.95% | 28 | 31 |
| Feb 26, 2027 | 119d | $138.28 | -17.73% | 3 | 4 |
| Mar 31, 2027 | 152d | $171.74 | -0.34% | 10 | 102 |
| Jun 30, 2027 | 243d | $265.82 | +9.99% | 2 | 17 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7365 P | $91.10 | +2.47% | 3 | 153 | OTM |
| 7365 P | $121.08 | +35.16% | 6 | 7 | OTM |
| 7370 P | $88.90 | -18.74% | 64 | 353 | OTM |
| 7370 P | $93.40 | -14.86% | 1 | 8 | OTM |
| 7375 P | $93.00 | +2.99% | 107 | 3,565 | OTM |
| 7375 P | $94.80 | -3.78% | 1 | 185 | OTM |
| 7380 P | $91.51 | -16.66% | 1 | 1,530 | OTM |
| 7380 P | $109.52 | -6.71% | 6 | 76 | OTM |
| 7385 P | $94.60 | +2.71% | 8 | 161 | OTM |
| 7385 P | $100.07 | -10.65% | 22 | 23 | OTM |
| 7390 P | $93.30 | -6.61% | 1 | 122 | OTM |
| 7390 P | $96.87 | -16.13% | 1 | 52 | OTM |
| 7395 P | $95.50 | +2.14% | 1 | 179 | OTM |