SPX270115P07835000
SPX Jan 15 2027 7835.00 Put
optionOPRA
EODOct 27, 2026
226.20USD-13.380%(-34.94)56Vol139OI
Loading…
SPX 7835 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $100.65 | -3.34% | 2 | 10 |
| Oct 30, 2026 | 1d | $87.22 | -22.33% | 19 | 80 |
| Nov 2, 2026 | 4d | $116.19 | -20.33% | 2 | 153 |
| Nov 3, 2026 | 5d | $106.17 | -39.04% | 1 | 2 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $194.77 | -3.48% | 1 | 1,752 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $133.90 | -24.68% | 2 | 23 |
| Nov 20, 2026 | 22d | $153.90 | -4.08% | 1 | 342 |
| Nov 20, 2026 | 22d | $150.98 | -28.24% | 1 | 155 |
| Nov 30, 2026 | 32d | $152.60 | -8.95% | 6 | 229 |
| Dec 18, 2026 | 50d | $199.10 | -11.95% | 1 | 7,052 |
| Dec 18, 2026 | 50d | $189.10 | -16.48% | 1 | 47 |
| Dec 31, 2026 | 63d | $286.25 | +42.53% | 1 | 182 |
| Jan 15, 2027 | 78d | $226.20 | -13.38% | 56 | 139 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $303.68 | +11.01% | 1 | 29 |
| Sep 30, 2027 | 336d | $392.70 | +0.81% | 6 | 8 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7825 P | $208.20 | -6.59% | 4 | 2,050 | OTM |
| 7830 P | $266.11 | -3.68% | 6 | 180 | OTM |
| 7830 P | $202.00 | -10.82% | 4 | 61 | OTM |
| 7835 P | $226.20 | -13.38% | 56 | 139 | OTM |
| 7835 P | — | — | 0 | 0 | OTM |
| 7840 P | $227.80 | +16.34% | 11 | 77 | OTM |
| 7840 P | $214.55 | -27.40% | 72 | 110 | OTM |
| 7845 P | $279.30 | +43.19% | 4 | 235 | OTM |
| 7845 P | — | — | 0 | 0 | OTM |
| 7850 P | $225.65 | -3.61% | 2 | 2,256 | OTM |