SPX270115P08040000
SPX Jan 15 2027 8040.00 Put
optionOPRA
EODOct 23, 2026
411.53USD+17.028%(+59.88)2Vol421OI
Loading…
SPX 8040 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $262.01 | -26.58% | 1 | 6 |
| 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 | $327.92 | +0.00% | 1 | 1 |
| Nov 20, 2026 | 22d | $333.74 | +32.65% | 1 | 5 |
| Nov 20, 2026 | 22d | $242.30 | -22.04% | 5 | 17 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $355.20 | -8.75% | 3 | 3 |
| Dec 18, 2026 | 50d | $331.70 | -1.92% | 5 | 41 |
| Dec 18, 2026 | 50d | $268.80 | +2.01% | 5 | 10 |
| Dec 31, 2026 | 63d | $311.00 | -18.46% | 1 | 90 |
| Jan 15, 2027 | 78d | $326.80 | -2.71% | 9 | 398 |
| Jan 15, 2027 | 78d | $411.53 | +17.03% | 2 | 421 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $357.40 | +11.37% | 1 | 2 |
| Mar 31, 2027 | 153d | $353.46 | +0.00% | 2 | 1 |
| Jun 30, 2027 | 244d | $440.95 | -11.38% | 2 | 5 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8030 P | $357.12 | +3.49% | 2 | 367 | OTM |
| 8040 P | $326.80 | -2.71% | 9 | 398 | OTM |
| 8040 P | $411.53 | +17.03% | 2 | 421 | OTM |
| 8050 P | $330.00 | -4.75% | 10 | 379 | OTM |
| 8050 P | $331.93 | -7.07% | 2 | 914 | OTM |
| 8060 P | $335.00 | -1.70% | 2 | 156 | OTM |
| 8060 P | $357.64 | +3.19% | 8 | 158 | OTM |
| 8070 P | $339.00 | -5.22% | 3 | 328 | OTM |