SPX270115P07805000
SPX Jan 15 2027 7805.00 Put
optionOPRA
EODOct 28, 2026
205.20USD-3.933%(-8.40)1Vol69OI
Loading…
SPX 7805 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $64.70 | -28.02% | 50 | 213 |
| Oct 30, 2026 | 1d | $69.84 | -14.31% | 98 | 170 |
| Nov 2, 2026 | 4d | $71.40 | -52.91% | 4 | 9 |
| Nov 3, 2026 | 5d | $66.10 | -61.60% | 5 | 7 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $87.36 | -22.48% | 3 | 228 |
| 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 | $120.22 | -32.44% | 2 | 249 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $122.90 | -13.33% | 12 | 422 |
| Nov 20, 2026 | 22d | $145.80 | -19.56% | 5 | 39 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $140.43 | +0.96% | 13 | 67 |
| Dec 18, 2026 | 50d | $174.80 | -29.17% | 9 | 34 |
| Dec 18, 2026 | 50d | $188.25 | -22.07% | 8 | 4,628 |
| Dec 31, 2026 | 63d | $168.74 | -13.69% | 1 | 54 |
| Jan 15, 2027 | 78d | $205.20 | -3.93% | 1 | 69 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $292.00 | +8.20% | 2 | 11 |
| Sep 30, 2027 | 336d | $383.50 | -2.93% | 5 | 8 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7790 P | $199.20 | -1.68% | 2 | 240 | OTM |
| 7790 P | $203.58 | -7.22% | 2 | 224 | OTM |
| 7795 P | $201.15 | -22.52% | 1 | 44 | OTM |
| 7795 P | — | — | 0 | 0 | OTM |
| 7800 P | $198.95 | -5.47% | 514 | 7,116 | OTM |
| 7800 P | $185.54 | -10.22% | 15 | 469 | OTM |
| 7805 P | $205.20 | -3.93% | 1 | 69 | OTM |
| 7805 P | — | — | 0 | 0 | OTM |
| 7810 P | $207.40 | -3.91% | 21 | 268 | OTM |
| 7810 P | $189.24 | -11.56% | 2 | 70 | OTM |
| 7815 P | $205.65 | -13.69% | 40 | 56 | OTM |
| 7815 P | — | — | 0 | 0 | OTM |
| 7820 P | $217.55 | -18.23% | 50 | 50 | OTM |