SPX270319P06725000
SPX Mar 19 2027 6725.00 Put
optionOPRA
EODOct 27, 2026
78.60USD-3.142%(-2.55)30Vol2,045OI
Loading…
SPX 6725 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 12 | 328 |
| Oct 30, 2026 | 1d | $0.12 | -52.00% | 4 | 861 |
| Nov 2, 2026 | 4d | $0.13 | -67.50% | 3 | 53 |
| Nov 3, 2026 | 5d | $0.25 | -64.29% | 2 | 122 |
| Nov 4, 2026 | 6d | $0.50 | -89.54% | 21 | 38 |
| Nov 5, 2026 | 7d | $1.20 | -76.70% | 1 | 1,695 |
| Nov 6, 2026 | 8d | $1.87 | -35.74% | 7 | 59 |
| Nov 9, 2026 | 11d | $2.16 | -18.49% | 30 | 125 |
| Nov 10, 2026 | 12d | $3.55 | -41.80% | 10 | 26 |
| Nov 11, 2026 | 13d | $7.30 | +24.15% | 46 | 50 |
| Nov 12, 2026 | 14d | $4.30 | -52.22% | 2 | 5 |
| Nov 13, 2026 | 15d | $3.30 | -26.67% | 1 | 12,301 |
| Nov 16, 2026 | 18d | $6.85 | -33.30% | 1 | 100 |
| Nov 17, 2026 | 19d | $5.50 | -38.34% | 14 | 28 |
| Nov 18, 2026 | 20d | $12.92 | +0.00% | 3 | 3 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $6.50 | -13.33% | 3 | 2,062 |
| Nov 20, 2026 | 22d | $8.50 | -13.27% | 10 | 297 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $10.50 | -1.87% | 2 | 66 |
| Nov 30, 2026 | 32d | $12.10 | -16.15% | 6 | 318 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $22.40 | -22.49% | 14 | 12,365 |
| Dec 18, 2026 | 50d | $26.00 | -5.56% | 14 | 320 |
| Dec 31, 2026 | 63d | $32.65 | +14.48% | 2 | 255 |
| Jan 15, 2027 | 78d | $38.49 | -3.24% | 28 | 2,038 |
| Jan 15, 2027 | 78d | $49.00 | +8.17% | 2 | 9 |
| Jan 29, 2027 | 92d | $44.90 | -6.56% | 3 | 34 |
| Feb 19, 2027 | 113d | $63.75 | -10.34% | 37 | 56 |
| Feb 19, 2027 | 113d | $57.30 | -16.23% | 4 | 4,094 |
| Feb 26, 2027 | 120d | $62.72 | -9.48% | 2 | 3 |
| Mar 19, 2027 | 141d | $78.60 | -3.14% | 30 | 2,045 |
| Mar 19, 2027 | 141d | $76.40 | -10.32% | 21 | 158 |
| Mar 31, 2027 | 153d | $96.89 | +15.07% | 6 | 74 |
| Apr 16, 2027 | 169d | $92.44 | -2.63% | 2 | 1,540 |
| May 21, 2027 | 204d | $113.91 | -1.46% | 1 | 724 |
| Jun 17, 2027 | 231d | $120.74 | -13.01% | 16 | 8,172 |
| Jun 30, 2027 | 244d | $174.13 | -0.86% | 2 | 5 |
| Jul 16, 2027 | 260d | $140.77 | -2.22% | 3 | 446 |
| Aug 20, 2027 | 295d | $181.40 | +22.73% | 2 | 43 |
| Sep 17, 2027 | 323d | $175.45 | +7.28% | 4 | 177 |
| Sep 30, 2027 | 336d | $196.80 | +12.25% | 1 | 57 |
| Oct 15, 2027 | 351d | $186.50 | -6.84% | 8 | 14 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $215.60 | +0.00% | 1 | 1 |
| Jun 16, 2028 | 596d | $263.60 | -1.53% | 5 | 65 |
SPX Nearby Strikes · Mar 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6650 P | $70.33 | -3.96% | 127 | 4,275 | OTM |
| 6650 P | $73.80 | -6.35% | 8 | 48 | OTM |
| 6675 P | $72.52 | -3.56% | 8 | 1,085 | OTM |
| 6675 P | $73.70 | -2.51% | 6 | 28 | OTM |
| 6700 P | $74.15 | -3.41% | 6 | 12,567 | OTM |
| 6700 P | $77.60 | -17.42% | 1 | 155 | OTM |
| 6725 P | $78.60 | -3.14% | 30 | 2,045 | OTM |
| 6725 P | $76.40 | -10.32% | 21 | 158 | OTM |
| 6750 P | $78.27 | -3.61% | 6 | 7,183 | OTM |
| 6750 P | $78.66 | -6.94% | 2 | 1 | OTM |
| 6775 P | $83.06 | -2.77% | 2 | 1,833 | OTM |
| 6775 P | — | — | 0 | 0 | OTM |
| 6800 P | $81.01 | -5.64% | 1 | 14,600 | OTM |