SPX270115P07685000
SPX Jan 15 2027 7685.00 Put
optionOPRA
EODOct 26, 2026
186.40USD-13.302%(-28.60)10Vol278OI
Loading…
SPX 7685 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $10.70 | -51.47% | 3,400 | 1,692 |
| Oct 30, 2026 | 1d | $20.20 | -28.24% | 634 | 1,166 |
| Nov 2, 2026 | 4d | $25.40 | -24.96% | 54 | 365 |
| Nov 3, 2026 | 5d | $18.80 | -50.53% | 20 | 91 |
| Nov 4, 2026 | 6d | $39.80 | -37.79% | 68 | 93 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $53.00 | -5.19% | 36 | 122 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $62.85 | -29.64% | 18 | 183 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $80.90 | -9.30% | 4 | 276 |
| Nov 20, 2026 | 22d | $83.32 | -7.02% | 26 | 216 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $87.06 | -13.80% | 3 | 50 |
| Dec 18, 2026 | 50d | $129.50 | -5.47% | 13 | 26 |
| Dec 18, 2026 | 50d | $137.57 | -18.17% | 19 | 7,815 |
| Dec 31, 2026 | 63d | $145.37 | -2.53% | 4 | 132 |
| Jan 15, 2027 | 78d | $186.40 | -13.30% | 10 | 278 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $246.22 | +5.77% | 4 | 17 |
| Sep 30, 2027 | 336d | $380.20 | +0.00% | 1 | 1 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7670 P | $157.00 | -18.23% | 7 | 111 | OTM |
| 7670 P | $174.13 | -9.07% | 21 | 90 | OTM |
| 7675 P | $144.74 | -13.76% | 10 | 131 | OTM |
| 7675 P | $154.10 | -5.23% | 6 | 2,449 | OTM |
| 7680 P | $154.60 | -6.30% | 11 | 52 | OTM |
| 7680 P | $169.33 | -11.85% | 5 | 47 | OTM |
| 7685 P | $186.40 | -13.30% | 10 | 278 | OTM |
| 7685 P | — | — | 0 | 0 | OTM |
| 7690 P | $157.60 | -26.49% | 21 | 148 | OTM |
| 7690 P | $172.20 | -5.10% | 4 | 51 | OTM |
| 7695 P | $165.79 | -13.09% | 1 | 150 | OTM |
| 7695 P | — | — | 0 | 0 | OTM |
| 7700 P | $168.94 | -1.53% | 40 | 8,028 | OTM |