SPX270115P08070000
SPX Jan 15 2027 8070.00 Put
optionOPRA
EODOct 27, 2026
357.56USD+0.219%(+0.78)1Vol364OI
Loading…
SPX 8070 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $355.30 | -2.28% | 1 | 3 |
| Nov 6, 2026 | 8d | $313.86 | +4.94% | 1 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $296.50 | -4.69% | 1 | 9 |
| Nov 20, 2026 | 22d | $353.21 | +3.85% | 1 | 23 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $350.65 | -3.90% | 1 | 43 |
| Dec 18, 2026 | 50d | $291.60 | +1.18% | 2 | 59 |
| Dec 31, 2026 | 63d | $354.48 | +20.33% | 2 | 102 |
| Jan 15, 2027 | 78d | $339.00 | -5.22% | 3 | 328 |
| Jan 15, 2027 | 78d | $357.56 | +0.22% | 1 | 364 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $445.63 | +0.00% | 5 | 5 |
| Mar 31, 2027 | 153d | $414.60 | -31.19% | 10 | 23 |
| Jun 30, 2027 | 244d | $422.57 | -17.94% | 2 | 53 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8070 P | $357.56 | +0.22% | 1 | 364 | OTM |
| 8075 P | $356.56 | -0.25% | 1 | 286 | OTM |
| 8075 P | $358.36 | +1.41% | 8 | 29 | OTM |
| 8080 P | $343.70 | -5.05% | 1 | 5 | OTM |
| 8080 P | $365.11 | +1.11% | 1 | 44 | OTM |
| 8090 P | $371.30 | +9.33% | 1 | 5 | OTM |