SPX270416P07525000
SPX Apr 16 2027 7525.00 Put
optionOPRA
EODOct 27, 2026
223.05USD-11.418%(-28.75)4Vol137OI
Loading…
SPX 7525 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.32 | -84.00% | 4,198 | 3,806 |
| Oct 30, 2026 | 1d | $1.77 | -63.13% | 2,927 | 4,290 |
| Nov 2, 2026 | 4d | $3.80 | -50.65% | 387 | 628 |
| Nov 3, 2026 | 5d | $6.60 | -37.26% | 104 | 392 |
| Nov 4, 2026 | 6d | $10.20 | -31.41% | 97 | 850 |
| Nov 5, 2026 | 7d | $10.55 | -37.90% | 69 | 329 |
| Nov 6, 2026 | 8d | $18.98 | -10.30% | 103 | 2,113 |
| Nov 9, 2026 | 11d | $17.90 | -25.57% | 134 | 257 |
| Nov 10, 2026 | 12d | $15.51 | -45.88% | 10 | 166 |
| Nov 11, 2026 | 13d | $26.55 | -14.55% | 132 | 404 |
| Nov 12, 2026 | 14d | $29.58 | -12.36% | 2 | 39 |
| Nov 13, 2026 | 15d | $33.45 | -4.24% | 364 | 446 |
| Nov 16, 2026 | 18d | $33.09 | -16.02% | 36 | 133 |
| Nov 17, 2026 | 19d | $33.82 | -19.13% | 17 | 327 |
| Nov 18, 2026 | 20d | $43.35 | -9.31% | 1 | 46 |
| Nov 19, 2026 | 21d | $38.84 | -25.09% | 1 | 44 |
| Nov 20, 2026 | 22d | $43.09 | -14.33% | 7 | 2,909 |
| Nov 20, 2026 | 22d | $39.94 | -22.30% | 8 | 293 |
| Nov 23, 2026 | 25d | $50.19 | -12.71% | 12 | 18 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $47.10 | -23.50% | 11 | 402 |
| Nov 30, 2026 | 32d | $53.23 | -14.06% | 2 | 602 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $66.79 | -7.62% | 21 | 105 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $93.07 | -4.67% | 2 | 210 |
| Dec 18, 2026 | 50d | $87.20 | -7.39% | 59 | 4,180 |
| Dec 31, 2026 | 63d | $124.70 | -20.36% | 30 | 890 |
| Jan 15, 2027 | 78d | $118.29 | -16.24% | 101 | 1,265 |
| Jan 15, 2027 | 78d | $125.63 | -23.77% | 5 | 102 |
| Jan 29, 2027 | 92d | $133.11 | +1.40% | 1 | 33 |
| Feb 19, 2027 | 113d | $158.10 | -14.72% | 1 | 58 |
| Feb 19, 2027 | 113d | $173.03 | -6.83% | 1 | 285 |
| Feb 26, 2027 | 120d | $172.10 | -12.27% | 1 | 13 |
| Mar 19, 2027 | 141d | $192.97 | -5.96% | 12 | 1,124 |
| Mar 19, 2027 | 141d | $195.20 | +8.50% | 6 | 31 |
| Mar 31, 2027 | 153d | $202.19 | +9.69% | 36 | 251 |
| Apr 16, 2027 | 169d | $223.05 | -11.42% | 4 | 137 |
| May 21, 2027 | 204d | $247.90 | -4.68% | 6 | 452 |
| Jun 17, 2027 | 231d | $261.24 | -1.97% | 6 | 297 |
| Jun 30, 2027 | 244d | $274.10 | -1.51% | 29 | 344 |
| Jul 16, 2027 | 260d | $311.10 | +2.24% | 1 | 112 |
| Aug 20, 2027 | 295d | $310.59 | -3.18% | 44 | 24 |
| Sep 17, 2027 | 323d | $319.20 | -2.55% | 9 | 860 |
| Sep 30, 2027 | 336d | $334.66 | +0.00% | 2 | 1 |
| Oct 15, 2027 | 351d | $363.40 | +15.00% | 1 | 314 |
| Nov 19, 2027 | 386d | $359.39 | +0.00% | 44 | 22 |
| Jan 21, 2028 | 449d | $374.81 | -2.09% | 4 | 8 |
| Jun 16, 2028 | 596d | $427.20 | +0.90% | 3 | 25 |
SPX Nearby Strikes · Apr 16, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7375 P | $179.74 | -3.00% | 50 | 557 | OTM |
| 7400 P | $183.75 | -2.06% | 18 | 3,741 | OTM |
| 7425 P | $192.13 | -3.65% | 52 | 1,591 | OTM |
| 7450 P | $193.90 | -11.26% | 148 | 1,386 | OTM |
| 7475 P | $197.27 | -14.63% | 12 | 1,180 | OTM |
| 7500 P | $202.87 | -3.41% | 35 | 9,885 | OTM |
| 7525 P | $223.05 | -11.42% | 4 | 137 | OTM |
| 7550 P | $252.00 | -0.97% | 15 | 861 | OTM |
| 7575 P | $221.85 | -8.85% | 23 | 1,667 | OTM |
| 7600 P | $228.30 | -2.52% | 1 | 3,469 | OTM |
| 7625 P | $241.85 | -6.17% | 15 | 1,105 | OTM |
| 7650 P | $243.48 | -3.17% | 10 | 922 | OTM |
| 7675 P | $247.44 | -2.84% | 3 | 2,076 | OTM |