SPX270115P07865000
SPX Jan 15 2027 7865.00 Put
optionOPRA
EODOct 19, 2026
257.20USD-1.202%(-3.13)2Vol8OI
Loading…
SPX 7865 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $114.88 | +18.68% | 5 | 5 |
| Oct 30, 2026 | 1d | $129.71 | -44.90% | 2 | 72 |
| Nov 2, 2026 | 4d | $192.21 | +6.53% | 1 | 2 |
| Nov 3, 2026 | 5d | $140.70 | -14.77% | 2 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $239.14 | +5.53% | 4 | 55 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $142.80 | +0.00% | 6 | 6 |
| Nov 20, 2026 | 22d | $224.21 | -6.48% | 125 | 1,062 |
| Nov 20, 2026 | 22d | $171.80 | -5.29% | 4 | 91 |
| Nov 30, 2026 | 32d | $205.60 | +22.16% | 1 | 2 |
| Dec 18, 2026 | 50d | $205.48 | -7.48% | 1 | 3,488 |
| Dec 18, 2026 | 50d | $262.79 | +19.15% | 1 | 34 |
| Dec 31, 2026 | 63d | $210.58 | -15.45% | 2 | 18 |
| Jan 15, 2027 | 78d | $257.20 | -1.20% | 2 | 8 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $390.62 | -10.91% | 2 | 54 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7870 P | $204.50 | -7.26% | 10 | 32 | OTM |
| 7875 P | $262.40 | -2.38% | 7 | 138 | OTM |
| 7875 P | $237.40 | -3.10% | 20 | 883 | OTM |
| 7880 P | $279.16 | +24.05% | 1 | 61 | OTM |