SPX270319P06800000
SPX Mar 19 2027 6800.00 Put
optionOPRA
EODOct 28, 2026
81.01USD-5.638%(-4.84)1Vol14,600OI
Loading…
SPX 6800 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -66.67% | 1,429 | 1,987 |
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 260 | 8,577 |
| Nov 2, 2026 | 4d | $0.20 | -55.56% | 156 | 793 |
| Nov 3, 2026 | 5d | $0.30 | -60.00% | 28 | 325 |
| Nov 4, 2026 | 6d | $0.49 | -55.45% | 179 | 554 |
| Nov 5, 2026 | 7d | $0.80 | -47.37% | 110 | 365 |
| Nov 6, 2026 | 8d | $0.92 | -54.46% | 139 | 29,584 |
| Nov 9, 2026 | 11d | $1.57 | -45.30% | 18 | 323 |
| Nov 10, 2026 | 12d | $2.22 | -36.57% | 7 | 52 |
| Nov 11, 2026 | 13d | $3.02 | -69.49% | 6 | 39 |
| Nov 12, 2026 | 14d | $2.75 | -46.08% | 83 | 182 |
| Nov 13, 2026 | 15d | $3.90 | -20.41% | 31 | 1,263 |
| Nov 16, 2026 | 18d | $5.70 | -30.49% | 1 | 78 |
| Nov 17, 2026 | 19d | $6.30 | -10.00% | 1 | 49 |
| Nov 18, 2026 | 20d | $6.00 | -28.57% | 2 | 20 |
| Nov 19, 2026 | 21d | $7.70 | -46.53% | 9 | 60 |
| Nov 20, 2026 | 22d | $8.05 | -8.42% | 3,563 | 14,987 |
| Nov 20, 2026 | 22d | $7.00 | -21.35% | 21 | 453 |
| Nov 23, 2026 | 25d | $8.20 | -57.07% | 28 | 81 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $11.05 | -7.14% | 3 | 646 |
| Nov 30, 2026 | 32d | $10.80 | -17.05% | 15 | 588 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $14.49 | -9.44% | 5 | 324 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $25.50 | -6.11% | 11 | 1,868 |
| Dec 18, 2026 | 50d | $22.14 | -17.39% | 417 | 27,888 |
| Dec 31, 2026 | 63d | $28.65 | -17.12% | 4 | 1,692 |
| Jan 15, 2027 | 78d | $40.09 | -7.86% | 423 | 13,397 |
| Jan 15, 2027 | 78d | $46.43 | -16.24% | 2 | 386 |
| Jan 29, 2027 | 92d | $49.05 | -8.23% | 14 | 260 |
| Feb 19, 2027 | 113d | $63.76 | -5.27% | 48 | 37 |
| Feb 19, 2027 | 113d | $61.99 | -5.05% | 166 | 5,267 |
| Feb 26, 2027 | 120d | $69.12 | -1.94% | 2 | 61 |
| Mar 19, 2027 | 141d | $81.01 | -5.64% | 1 | 14,600 |
| Mar 19, 2027 | 141d | $65.68 | -23.54% | 1 | 5 |
| Mar 31, 2027 | 153d | $83.70 | -8.07% | 9 | 127 |
| Apr 16, 2027 | 169d | $98.90 | -1.72% | 6 | 5,606 |
| May 21, 2027 | 204d | $119.57 | -2.41% | 70 | 2,239 |
| Jun 17, 2027 | 231d | $134.90 | -1.32% | 55 | 22,492 |
| Jun 30, 2027 | 244d | $144.78 | -5.06% | 2 | 23 |
| Jul 16, 2027 | 260d | $148.97 | -2.27% | 4 | 2,260 |
| Aug 20, 2027 | 295d | $170.01 | -0.93% | 45 | 1,238 |
| Sep 17, 2027 | 323d | $179.27 | -3.10% | 7 | 3,697 |
| Sep 30, 2027 | 336d | $187.47 | -5.75% | 1 | 3 |
| Oct 15, 2027 | 351d | $197.88 | -6.05% | 2 | 269 |
| Nov 19, 2027 | 386d | $209.70 | -4.27% | 187 | 189 |
| Dec 17, 2027 | 414d | $219.80 | -0.86% | 12 | 7,133 |
| Jan 21, 2028 | 449d | $223.89 | -10.07% | 1 | 385 |
| Jun 16, 2028 | 596d | $277.57 | -0.71% | 121 | 848 |
| Dec 15, 2028 | 778d | $325.30 | +0.20% | 2 | 1,439 |
| Dec 21, 2029 | 1149d | $384.02 | -0.49% | 1 | 321 |
| Dec 20, 2030 | 1513d | $466.92 | -2.72% | 1 | 87 |
| Dec 19, 2031 | 1877d | $483.77 | -4.78% | 2 | 2,669 |
SPX Nearby Strikes · Mar 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6800 P | $65.68 | -23.54% | 1 | 5 | OTM |
| 6825 P | $83.50 | -4.90% | 1 | 1,893 | OTM |
| 6825 P | $88.30 | +0.00% | 2 | 2 | OTM |
| 6850 P | $85.90 | -5.50% | 506 | 4,336 | OTM |
| 6850 P | $69.88 | -22.78% | 5 | 16 | OTM |
| 6875 P | $100.32 | -9.44% | 120 | 1,059 | OTM |