SPX270115P07885000
SPX Jan 15 2027 7885.00 Put
optionOPRA
EODOct 20, 2026
247.85USD-0.538%(-1.34)100Vol97OI
Loading…
SPX 7885 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $159.40 | +0.00% | 9 | 7 |
| Oct 30, 2026 | 1d | $128.45 | -31.27% | 1 | 34 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $248.20 | +52.73% | 1 | 30 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $152.20 | +0.00% | 6 | 6 |
| Nov 20, 2026 | 22d | $208.12 | -8.49% | 1 | 14 |
| Nov 20, 2026 | 22d | $188.60 | -2.88% | 3 | 101 |
| Nov 30, 2026 | 32d | $174.20 | -15.15% | 201 | 208 |
| Dec 18, 2026 | 50d | $233.25 | -7.92% | 1 | 2,150 |
| Dec 18, 2026 | 50d | $271.80 | +9.77% | 5 | 21 |
| Dec 31, 2026 | 63d | $230.06 | -11.34% | 2 | 33 |
| Jan 15, 2027 | 78d | $247.85 | -0.54% | 100 | 97 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $289.83 | +0.00% | 2 | 1 |
| Jun 30, 2027 | 244d | $434.54 | +1.43% | 1 | 10 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7880 P | $222.20 | -11.05% | 5 | 14 | OTM |
| 7885 P | $247.85 | -0.54% | 100 | 97 | OTM |
| 7885 P | — | — | 0 | 0 | OTM |
| 7890 P | $255.10 | -1.28% | 10 | 130 | OTM |
| 7890 P | $278.20 | +9.67% | 6 | 106 | OTM |
| 7895 P | $268.45 | +0.32% | 4 | 26 | OTM |
| 7895 P | — | — | 0 | 0 | OTM |
| 7900 P | $294.53 | -2.06% | 2 | 3,061 | OTM |