SPX270115P07855000
SPX Jan 15 2027 7855.00 Put
optionOPRA
EODOct 26, 2026
257.48USD+21.769%(+46.03)8Vol15OI
Loading…
SPX 7855 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $89.82 | +0.00% | 2 | 2 |
| Oct 30, 2026 | 1d | $173.56 | +63.00% | 1 | 45 |
| Nov 2, 2026 | 4d | $197.25 | +7.20% | 4 | 5 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $125.40 | +0.00% | 1 | 1 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $177.50 | +16.55% | 2 | 29 |
| Nov 20, 2026 | 22d | $167.90 | +23.09% | 1 | 133 |
| Nov 20, 2026 | 22d | $181.40 | -7.68% | 9 | 49 |
| Nov 30, 2026 | 32d | $240.30 | -0.35% | 1 | 20 |
| Dec 18, 2026 | 50d | $272.60 | +9.70% | 35 | 7,291 |
| Dec 18, 2026 | 50d | $261.00 | -5.50% | 5 | 35 |
| Dec 31, 2026 | 63d | $282.77 | +48.59% | 10 | 33 |
| Jan 15, 2027 | 78d | $257.48 | +21.77% | 8 | 15 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $302.50 | -2.36% | 37 | 235 |
| Jun 30, 2027 | 244d | $384.07 | -8.03% | 4 | 24 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7850 P | $227.22 | -2.90% | 1 | 178 | OTM |
| 7855 P | $257.48 | +21.77% | 8 | 15 | OTM |
| 7855 P | — | — | 0 | 0 | OTM |
| 7860 P | $236.82 | -12.38% | 54 | 178 | OTM |
| 7860 P | $217.50 | -9.83% | 2 | 36 | OTM |
| 7865 P | $257.20 | -1.20% | 2 | 8 | OTM |
| 7865 P | — | — | 0 | 0 | OTM |
| 7870 P | $231.19 | -23.70% | 2 | 79 | OTM |