SPX270820P06425000
SPX Aug 20 2027 6425.00 Put
optionOPRA
EODOct 27, 2026
126.30USD-8.345%(-11.50)4Vol126OI
Loading…
SPX 6425 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.40 | -63.64% | 10 | 101 |
| Nov 6, 2026 | 8d | $0.75 | -35.90% | 70 | 74 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $5.41 | -21.48% | 2 | 1,658 |
| Nov 20, 2026 | 22d | $7.20 | -25.77% | 3 | 1,221 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $8.00 | -3.38% | 1 | 28 |
| Dec 18, 2026 | 50d | $13.80 | -27.75% | 6 | 2,074 |
| Dec 18, 2026 | 50d | $21.50 | +38.44% | 12 | 100 |
| Dec 31, 2026 | 63d | $20.52 | -3.16% | 1 | 243 |
| Jan 15, 2027 | 78d | $28.33 | -10.35% | 5 | 1,943 |
| Jan 15, 2027 | 78d | $28.20 | -7.36% | 25 | 34 |
| Jan 29, 2027 | 92d | $46.46 | -4.01% | 3 | 35 |
| Feb 19, 2027 | 113d | $48.50 | -16.45% | 1 | 197 |
| Feb 26, 2027 | 120d | $46.29 | +3.67% | 12 | 19 |
| Mar 19, 2027 | 141d | $58.70 | -9.41% | 136 | 1,808 |
| Mar 31, 2027 | 153d | $56.18 | -0.79% | 3 | 81 |
| Apr 16, 2027 | 169d | $68.84 | -3.80% | 2 | 273 |
| May 21, 2027 | 204d | $88.90 | -13.18% | 1 | 160 |
| Jun 17, 2027 | 231d | $98.00 | -2.57% | 42 | 1,578 |
| Jun 30, 2027 | 244d | $116.80 | +11.79% | 2 | 9 |
| Jul 16, 2027 | 260d | $117.11 | -3.29% | 42 | 115 |
| Aug 20, 2027 | 295d | $126.30 | -8.35% | 4 | 126 |
| Sep 17, 2027 | 323d | $134.30 | -3.84% | 4 | 508 |
| Sep 30, 2027 | 336d | $139.56 | -2.85% | 164 | 211 |
| Oct 15, 2027 | 351d | $148.07 | -4.41% | 4 | 11 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $178.53 | +2.08% | 8 | 20 |
| Jun 16, 2028 | 596d | $240.40 | +8.73% | 1 | 13 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6275 P | $115.16 | +1.66% | 2 | 9 | OTM |
| 6300 P | $119.63 | -1.85% | 4 | 307 | OTM |
| 6325 P | $117.49 | +2.39% | 4 | 5 | OTM |
| 6350 P | $119.94 | -4.28% | 4 | 919 | OTM |
| 6375 P | $119.34 | -8.83% | 1 | 7 | OTM |
| 6400 P | $124.94 | -11.39% | 6 | 1,328 | OTM |
| 6425 P | $126.30 | -8.35% | 4 | 126 | OTM |
| 6450 P | $127.69 | -1.60% | 8 | 325 | OTM |
| 6475 P | $137.32 | -3.97% | 8 | 251 | OTM |
| 6500 P | $133.16 | -1.55% | 1 | 729 | OTM |
| 6525 P | $144.05 | +2.51% | 16 | 23 | OTM |
| 6550 P | $153.30 | +14.75% | 1 | 61 | OTM |
| 6575 P | $135.70 | +1.22% | 1 | 103 | OTM |