SPX270115P08200000
SPX Jan 15 2027 8200.00 Put
optionOPRA
EODOct 23, 2026
536.11USD+20.699%(+91.94)1Vol851OI
Loading…
SPX 8200 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $454.47 | +0.00% | 2 | 2 |
| Oct 30, 2026 | 1d | $539.80 | -3.54% | 1 | 5 |
| 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 | $533.97 | +0.57% | 1 | 5 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $456.49 | -0.55% | 1 | 1,689 |
| Nov 20, 2026 | 22d | $466.41 | -8.01% | 1 | 16 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $498.80 | +36.36% | 1 | 2 |
| Nov 30, 2026 | 32d | $462.85 | +23.27% | 10 | 15 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $551.29 | +15.65% | 2 | 9 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $453.66 | -13.49% | 1 | 82 |
| Dec 18, 2026 | 50d | $459.54 | -7.07% | 1 | 1,185 |
| Dec 31, 2026 | 63d | $456.15 | +1.14% | 1 | 184 |
| Jan 15, 2027 | 78d | $536.11 | +20.70% | 1 | 851 |
| Jan 15, 2027 | 78d | $476.80 | -7.21% | 3 | 42 |
| Jan 29, 2027 | 92d | $469.36 | -9.88% | 1 | 5 |
| Feb 19, 2027 | 113d | $429.65 | -16.08% | 2 | 21 |
| Feb 19, 2027 | 113d | $474.78 | +14.63% | 13 | 90 |
| Feb 26, 2027 | 120d | $471.72 | +9.07% | 5 | 41 |
| Mar 19, 2027 | 141d | $507.80 | +5.97% | 2 | 1,808 |
| Mar 19, 2027 | 141d | $463.40 | -5.94% | 8 | 53 |
| Mar 31, 2027 | 153d | $473.50 | -3.72% | 1 | 32 |
| Apr 16, 2027 | 169d | $517.54 | +5.07% | 3 | 1,045 |
| May 21, 2027 | 204d | $514.08 | +10.45% | 1 | 125 |
| Jun 17, 2027 | 231d | $528.06 | +0.87% | 1 | 1,509 |
| Jun 30, 2027 | 244d | $500.58 | -14.75% | 10 | 15 |
| Jul 16, 2027 | 260d | $514.07 | +7.39% | 10 | 881 |
| Aug 20, 2027 | 295d | $599.84 | +15.40% | 82 | 776 |
| Sep 17, 2027 | 323d | $605.43 | -0.10% | 2 | 1,322 |
| Sep 30, 2027 | 336d | $561.40 | -1.19% | 2 | 5 |
| Oct 15, 2027 | 351d | $559.11 | -1.54% | 2 | 432 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $579.69 | -2.50% | 141 | 3,994 |
| Jan 21, 2028 | 449d | $644.31 | +7.34% | 1 | 31 |
| Jun 16, 2028 | 596d | $633.60 | -5.71% | 4 | 277 |
| Dec 15, 2028 | 778d | $679.70 | +2.24% | 1 | 765 |
| Dec 21, 2029 | 1149d | $749.68 | +2.75% | 1 | 268 |
| Dec 20, 2030 | 1513d | $838.77 | -2.84% | 2 | 638 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8175 P | $486.54 | +20.06% | 1 | 127 | OTM |
| 8175 P | $432.21 | +17.80% | 14 | 31 | OTM |
| 8180 P | — | — | 0 | 0 | OTM |
| 8180 P | — | — | 0 | 0 | OTM |
| 8190 P | — | — | 0 | 0 | OTM |
| 8190 P | — | — | 0 | 0 | OTM |
| 8200 P | $536.11 | +20.70% | 1 | 851 | OTM |
| 8200 P | $476.80 | -7.21% | 3 | 42 | OTM |
| 8210 P | $527.66 | +0.00% | 4 | 2 | OTM |
| 8210 P | $528.26 | +0.00% | 4 | 2 | OTM |
| 8220 P | $535.71 | +0.00% | 4 | 2 | OTM |
| 8220 P | $536.41 | +0.00% | 4 | 2 | OTM |
| 8225 P | $471.50 | -5.79% | 3 | 57 | OTM |