SPX270820P07275000
SPX Aug 20 2027 7275.00 Put
optionOPRA
EODOct 27, 2026
251.50USD-3.820%(-9.99)4Vol124OI
Loading…
SPX 7275 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -85.71% | 133 | 305 |
| Oct 30, 2026 | 1d | $0.30 | -60.00% | 412 | 2,695 |
| Nov 2, 2026 | 4d | $0.35 | -76.67% | 126 | 343 |
| Nov 3, 2026 | 5d | $0.61 | -73.13% | 81 | 312 |
| Nov 4, 2026 | 6d | $1.47 | -59.28% | 290 | 449 |
| Nov 5, 2026 | 7d | $1.87 | -63.33% | 74 | 234 |
| Nov 6, 2026 | 8d | $3.59 | -42.19% | 85 | 536 |
| Nov 9, 2026 | 11d | $4.65 | -44.18% | 21 | 163 |
| Nov 10, 2026 | 12d | $6.32 | -32.77% | 22 | 111 |
| Nov 11, 2026 | 13d | $7.82 | -36.06% | 5 | 146 |
| Nov 12, 2026 | 14d | $9.93 | -24.08% | 9 | 63 |
| Nov 13, 2026 | 15d | $11.01 | -22.46% | 214 | 1,809 |
| Nov 16, 2026 | 18d | $11.60 | -28.62% | 23 | 221 |
| Nov 17, 2026 | 19d | $15.95 | -8.60% | 22 | 133 |
| Nov 18, 2026 | 20d | $17.99 | -14.94% | 52 | 127 |
| Nov 19, 2026 | 21d | $18.90 | -15.25% | 1 | 168 |
| Nov 20, 2026 | 22d | $17.30 | -25.43% | 68 | 2,439 |
| Nov 20, 2026 | 22d | $19.93 | -16.26% | 33 | 698 |
| Nov 23, 2026 | 25d | $24.32 | -13.45% | 9 | 95 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $26.91 | -15.48% | 7 | 867 |
| Nov 30, 2026 | 32d | $27.67 | -13.18% | 51 | 478 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $34.97 | -11.24% | 48 | 398 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $50.97 | -10.89% | 3 | 330 |
| Dec 18, 2026 | 50d | $50.92 | -10.04% | 584 | 6,289 |
| Dec 31, 2026 | 63d | $65.78 | -29.27% | 37 | 254 |
| Jan 15, 2027 | 78d | $78.80 | -32.04% | 23 | 1,903 |
| Jan 15, 2027 | 78d | $80.40 | -4.65% | 1 | 137 |
| Jan 29, 2027 | 92d | $107.92 | -11.10% | 2 | 32 |
| Feb 19, 2027 | 113d | $149.19 | +27.62% | 18 | 90 |
| Feb 19, 2027 | 113d | $132.58 | -8.94% | 1 | 1,655 |
| Feb 26, 2027 | 120d | $118.90 | -3.39% | 2 | 43 |
| Mar 19, 2027 | 141d | $139.69 | -2.59% | 30 | 5,300 |
| Mar 19, 2027 | 141d | $142.40 | -7.11% | 18 | 42 |
| Mar 31, 2027 | 153d | $165.78 | +6.34% | 2 | 20 |
| Apr 16, 2027 | 169d | $160.58 | -1.79% | 2 | 1,188 |
| May 21, 2027 | 204d | $191.59 | -13.27% | 19 | 262 |
| Jun 17, 2027 | 231d | $209.08 | -11.58% | 4 | 404 |
| Jun 30, 2027 | 244d | $214.57 | -9.27% | 32 | 29 |
| Jul 16, 2027 | 260d | $243.13 | -5.73% | 2 | 608 |
| Aug 20, 2027 | 295d | $251.50 | -3.82% | 4 | 124 |
| Sep 17, 2027 | 323d | $258.94 | -3.16% | 77 | 240 |
| Sep 30, 2027 | 336d | $304.50 | +3.64% | 3 | 21 |
| Oct 15, 2027 | 351d | $307.96 | +15.45% | 6 | 8 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $300.40 | -6.38% | 1 | 1 |
| Jun 16, 2028 | 596d | $387.60 | -3.32% | 2 | 21 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7125 P | $221.88 | -1.97% | 2 | 34 | OTM |
| 7150 P | $224.70 | -0.97% | 2 | 156 | OTM |
| 7175 P | $231.63 | +2.04% | 2 | 44 | OTM |
| 7200 P | $235.20 | -9.36% | 2 | 175 | OTM |
| 7225 P | $237.53 | -3.06% | 2 | 2,911 | OTM |
| 7250 P | $257.25 | -2.13% | 2 | 327 | OTM |
| 7275 P | $251.50 | -3.82% | 4 | 124 | OTM |
| 7300 P | $256.70 | -4.34% | 6 | 626 | OTM |
| 7325 P | $262.00 | +2.01% | 8 | 186 | OTM |
| 7350 P | $267.20 | -8.28% | 5 | 220 | OTM |
| 7375 P | $272.90 | -4.43% | 7 | 433 | OTM |
| 7400 P | $278.30 | -7.93% | 6 | 953 | OTM |
| 7425 P | $284.20 | +5.34% | 4 | 392 | OTM |