SPX270115P08010000
SPX Jan 15 2027 8010.00 Put
optionOPRA
EODOct 27, 2026
315.58USD+0.567%(+1.78)3Vol266OI
Loading…
SPX 8010 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $284.75 | -18.35% | 1 | 7 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $301.46 | +8.76% | 1 | 84 |
| Nov 20, 2026 | 22d | $248.08 | -10.89% | 1 | 13 |
| Nov 27, 2026 | 29d | $352.01 | +14.53% | 1 | 0 |
| Nov 30, 2026 | 32d | $270.60 | -25.54% | 5 | 89 |
| Dec 18, 2026 | 50d | $302.48 | -0.27% | 2 | 47 |
| Dec 18, 2026 | 50d | $275.80 | -6.51% | 3 | 34 |
| Dec 31, 2026 | 63d | $308.98 | -0.43% | 2 | 87 |
| Jan 15, 2027 | 78d | $304.00 | -18.24% | 3 | 259 |
| Jan 15, 2027 | 78d | $315.58 | +0.57% | 3 | 266 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $345.01 | +0.00% | 1 | 1 |
| Mar 31, 2027 | 153d | $328.38 | -24.89% | 2 | 15 |
| Jun 30, 2027 | 244d | $417.37 | +6.65% | 4 | 54 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8020 P | $307.26 | -0.41% | 2 | 198 | OTM |
| 8025 P | $335.93 | -3.86% | 1 | 286 | OTM |
| 8025 P | $313.00 | -5.21% | 9 | 233 | OTM |
| 8030 P | $323.00 | -0.80% | 9 | 345 | OTM |