SPX270716P08150000
SPX Jul 16 2027 8150.00 Put
optionOPRA
EODOct 27, 2026
506.23USD+8.621%(+40.18)8Vol361OI
Loading…
SPX 8150 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $440.80 | +4.21% | 2 | 8 |
| Nov 2, 2026 | 4d | $481.23 | +0.00% | 1 | 1 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| 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 | $401.08 | +21.88% | 1 | 2 |
| 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 | $481.02 | +32.37% | 1 | 19 |
| Nov 20, 2026 | 22d | $438.31 | +30.14% | 1 | 2 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $322.00 | -30.41% | 4 | 15 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $473.01 | +5.73% | 5 | 11 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $440.52 | +8.72% | 1 | 105 |
| Dec 18, 2026 | 50d | $500.60 | +5.52% | 4 | 190 |
| Dec 31, 2026 | 63d | $428.90 | +24.60% | 1 | 218 |
| Jan 15, 2027 | 78d | $414.48 | +0.21% | 8 | 20 |
| Jan 15, 2027 | 78d | $413.88 | -4.68% | 18 | 114 |
| Jan 29, 2027 | 92d | $357.80 | +0.99% | 2 | 10 |
| Feb 19, 2027 | 113d | $415.15 | +2.71% | 3 | 46 |
| Feb 19, 2027 | 113d | $422.90 | -9.33% | 4 | 257 |
| Feb 26, 2027 | 120d | $419.40 | +2.82% | 2 | 4 |
| Mar 19, 2027 | 141d | $423.04 | -6.92% | 1 | 100 |
| Mar 19, 2027 | 141d | $513.98 | +0.00% | 3 | 3 |
| Mar 31, 2027 | 153d | $428.60 | -5.72% | 1 | 163 |
| Apr 16, 2027 | 169d | $512.46 | +9.27% | 8 | 144 |
| May 21, 2027 | 204d | $476.32 | -8.15% | 14 | 292 |
| Jun 17, 2027 | 231d | $481.40 | +2.51% | 2 | 1,950 |
| Jun 30, 2027 | 244d | $490.29 | -0.89% | 11 | 153 |
| Jul 16, 2027 | 260d | $506.23 | +8.62% | 8 | 361 |
| Aug 20, 2027 | 295d | $518.60 | -1.76% | 6 | 1,276 |
| Sep 17, 2027 | 323d | $527.32 | -2.01% | 4 | 999 |
| Sep 30, 2027 | 336d | $520.77 | -4.11% | 14 | 6 |
| Oct 15, 2027 | 351d | $562.18 | -1.10% | 2 | 385 |
| Nov 19, 2027 | 386d | $559.97 | +2.65% | 1 | 3 |
| Dec 17, 2027 | 414d | $579.00 | -2.00% | 1 | 3,634 |
| Jan 21, 2028 | 449d | $580.06 | +7.72% | 1 | 16 |
| Jun 16, 2028 | 596d | $587.42 | -8.70% | 1 | 96 |
| Dec 15, 2028 | 778d | $660.38 | -4.54% | 2 | 69 |
SPX Nearby Strikes · Jul 16, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8000 P | $434.49 | -0.75% | 1 | 2,278 | OTM |
| 8025 P | $441.46 | -3.67% | 89 | 434 | OTM |
| 8050 P | $454.40 | -4.95% | 2 | 584 | OTM |
| 8075 P | $460.44 | -11.90% | 200 | 240 | OTM |
| 8100 P | $477.42 | +0.40% | 63 | 786 | OTM |
| 8125 P | $510.22 | -0.53% | 8 | 89 | OTM |
| 8150 P | $506.23 | +8.62% | 8 | 361 | OTM |
| 8175 P | $508.40 | -0.84% | 74 | 345 | OTM |
| 8200 P | $514.07 | +7.39% | 10 | 881 | OTM |
| 8225 P | $521.00 | +5.35% | 82 | 68 | OTM |
| 8250 P | $540.55 | +5.58% | 2 | 210 | OTM |
| 8275 P | $554.49 | +6.77% | 2 | 10 | OTM |
| 8300 P | $583.39 | -7.13% | 5 | 258 | OTM |