SPX270115P07810000
SPX Jan 15 2027 7810.00 Put
optionOPRA
EODOct 28, 2026
207.40USD-3.915%(-8.45)21Vol268OI
Loading…
SPX 7810 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $54.49 | -33.21% | 50 | 148 |
| Oct 30, 2026 | 1d | $78.56 | -14.25% | 100 | 364 |
| Nov 2, 2026 | 4d | $85.72 | -12.52% | 83 | 138 |
| Nov 3, 2026 | 5d | $74.40 | -25.07% | 4 | 49 |
| Nov 4, 2026 | 6d | $95.77 | -47.98% | 2 | 31 |
| Nov 5, 2026 | 7d | $112.59 | -36.77% | 2 | 44 |
| Nov 6, 2026 | 8d | $96.78 | -10.31% | 18 | 519 |
| Nov 9, 2026 | 11d | $100.26 | -29.23% | 2 | 46 |
| Nov 10, 2026 | 12d | $116.30 | -27.24% | 1 | 101 |
| Nov 11, 2026 | 13d | $167.01 | +45.23% | 30 | 42 |
| Nov 12, 2026 | 14d | $157.07 | +32.30% | 2 | 21 |
| Nov 13, 2026 | 15d | $123.08 | -2.63% | 1 | 31 |
| Nov 16, 2026 | 18d | $160.90 | -4.41% | 50 | 51 |
| Nov 17, 2026 | 19d | $164.06 | +0.53% | 1 | 7 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $127.78 | -10.33% | 15 | 562 |
| Nov 20, 2026 | 22d | $123.10 | -14.93% | 10 | 219 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $193.56 | +12.08% | 1 | 41 |
| Nov 30, 2026 | 32d | $220.01 | +55.68% | 69 | 76 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $184.18 | -19.49% | 2 | 14 |
| Dec 18, 2026 | 50d | $246.93 | +39.59% | 1 | 5,354 |
| Dec 18, 2026 | 50d | $185.98 | -25.85% | 30 | 64 |
| Dec 31, 2026 | 63d | $190.25 | -21.65% | 15 | 71 |
| Jan 15, 2027 | 78d | $207.40 | -3.91% | 21 | 268 |
| Jan 15, 2027 | 78d | $189.24 | -11.56% | 2 | 70 |
| Jan 29, 2027 | 92d | $282.75 | +3.52% | 1 | 32 |
| Feb 19, 2027 | 113d | $262.60 | +6.23% | 1 | 22 |
| Feb 26, 2027 | 120d | $308.40 | +9.10% | 1 | 176 |
| Mar 31, 2027 | 153d | $272.92 | -12.58% | 1 | 77 |
| Jun 30, 2027 | 244d | $338.40 | -9.25% | 8 | 10 |
| Sep 30, 2027 | 336d | $383.73 | -6.44% | 2 | 4 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7820 P | $243.47 | -9.17% | 1 | 7 | OTM |
| 7825 P | $204.44 | -16.56% | 80 | 180 | OTM |