SPX270115P07990000
SPX Jan 15 2027 7990.00 Put
optionOPRA
EODOct 28, 2026
301.33USD+2.146%(+6.33)1Vol88OI
Loading…
SPX 7990 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $357.24 | +11.79% | 2 | 16 |
| Nov 2, 2026 | 4d | $339.78 | +38.26% | 1 | 0 |
| Nov 3, 2026 | 5d | $247.90 | +0.00% | 1 | 1 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $328.37 | +0.00% | 1 | 7 |
| Nov 13, 2026 | 15d | $241.21 | -8.04% | 16 | 15 |
| Nov 20, 2026 | 22d | $273.75 | +30.73% | 50 | 75 |
| Nov 20, 2026 | 22d | $252.71 | -10.51% | 5 | 8 |
| Nov 27, 2026 | 29d | $335.46 | +14.91% | 1 | 5 |
| Nov 30, 2026 | 32d | $263.02 | +20.32% | 1 | 14 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $316.05 | -7.95% | 1 | 171 |
| Dec 18, 2026 | 50d | $263.00 | -5.05% | 7 | 147 |
| Dec 31, 2026 | 63d | $288.80 | -3.93% | 1 | 176 |
| Jan 15, 2027 | 78d | $300.50 | -3.31% | 3 | 32 |
| Jan 15, 2027 | 78d | $301.33 | +2.15% | 1 | 88 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $323.26 | -4.56% | 2 | 10 |
| Mar 31, 2027 | 153d | $354.91 | -9.94% | 2 | 40 |
| Jun 30, 2027 | 244d | $419.29 | -3.71% | 2 | 71 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7970 P | $296.80 | +0.44% | 1 | 37 | OTM |
| 7970 P | $336.10 | +18.67% | 5 | 64 | OTM |
| 7975 P | $297.54 | -9.71% | 1 | 920 | OTM |
| 7975 P | $330.33 | -2.30% | 2 | 103 | OTM |
| 7980 P | $304.80 | -1.93% | 5 | 24 | OTM |
| 7980 P | $299.89 | -2.14% | 1 | 29 | OTM |
| 7990 P | $300.50 | -3.31% | 3 | 32 | OTM |
| 7990 P | $301.33 | +2.15% | 1 | 88 | OTM |
| 8000 P | $302.37 | -4.01% | 3 | 122,142 | OTM |
| 8000 P | $302.20 | -2.48% | 27 | 712 | OTM |
| 8010 P | $304.00 | -18.24% | 3 | 259 | OTM |
| 8010 P | $315.58 | +0.57% | 3 | 266 | OTM |
| 8020 P | $311.00 | -3.80% | 13 | 218 | OTM |