SPX270820P07825000
SPX Aug 20 2027 7825.00 Put
optionOPRA
EODOct 28, 2026
387.69USD-4.319%(-17.50)52Vol1,646OI
Loading…
SPX 7825 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $97.21 | -11.43% | 75 | 840 |
| Oct 30, 2026 | 1d | $85.28 | -16.74% | 100 | 1,801 |
| Nov 2, 2026 | 4d | $77.66 | -30.97% | 209 | 97 |
| Nov 3, 2026 | 5d | $81.26 | -24.73% | 8 | 166 |
| Nov 4, 2026 | 6d | $106.02 | -3.93% | 1 | 153 |
| Nov 5, 2026 | 7d | $108.21 | -46.44% | 7 | 1,214 |
| Nov 6, 2026 | 8d | $85.00 | -29.23% | 25 | 815 |
| Nov 9, 2026 | 11d | $123.50 | -27.09% | 3 | 89 |
| Nov 10, 2026 | 12d | $103.04 | -18.99% | 1 | 25 |
| Nov 11, 2026 | 13d | $130.51 | +26.22% | 3 | 7 |
| Nov 12, 2026 | 14d | $109.04 | -33.37% | 1 | 10 |
| Nov 13, 2026 | 15d | $126.10 | -5.26% | 1 | 493 |
| Nov 16, 2026 | 18d | $155.77 | -27.40% | 1 | 68 |
| Nov 17, 2026 | 19d | $163.03 | +27.12% | 1 | 32 |
| Nov 18, 2026 | 20d | $141.08 | -19.06% | 1 | 8 |
| Nov 19, 2026 | 21d | $132.60 | -24.61% | 2 | 12 |
| Nov 20, 2026 | 22d | $139.00 | -6.47% | 5 | 186 |
| Nov 20, 2026 | 22d | $139.82 | -8.97% | 5 | 2,114 |
| Nov 23, 2026 | 25d | $143.07 | -36.35% | 1 | 13 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $150.23 | -5.55% | 4 | 240 |
| Nov 30, 2026 | 32d | $155.80 | -5.73% | 7 | 180 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $175.02 | +14.09% | 10 | 93 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $194.80 | -11.96% | 1 | 432 |
| Dec 18, 2026 | 50d | $182.15 | -4.07% | 25 | 12,188 |
| Dec 31, 2026 | 63d | $197.41 | -4.04% | 8 | 193 |
| Jan 15, 2027 | 78d | $204.44 | -16.56% | 80 | 180 |
| Jan 15, 2027 | 78d | $208.20 | -6.59% | 4 | 2,050 |
| Jan 29, 2027 | 92d | $227.93 | -9.54% | 6 | 162 |
| Feb 19, 2027 | 113d | $259.00 | -6.80% | 1 | 79 |
| Feb 19, 2027 | 113d | $256.54 | -5.99% | 2 | 665 |
| Feb 26, 2027 | 120d | $262.80 | +3.48% | 8 | 43 |
| Mar 19, 2027 | 141d | $279.10 | -16.48% | 376 | 1,679 |
| Mar 19, 2027 | 141d | $331.70 | +7.80% | 8 | 24 |
| Mar 31, 2027 | 153d | $292.78 | -7.69% | 8 | 167 |
| Apr 16, 2027 | 169d | $298.20 | -2.16% | 1 | 848 |
| May 21, 2027 | 204d | $330.10 | -2.11% | 1 | 287 |
| Jun 17, 2027 | 231d | $346.40 | -2.19% | 5 | 5,126 |
| Jun 30, 2027 | 244d | $360.89 | +7.57% | 2 | 211 |
| Jul 16, 2027 | 260d | $391.61 | +6.33% | 2 | 167 |
| Aug 20, 2027 | 295d | $387.69 | -4.32% | 52 | 1,646 |
| Sep 17, 2027 | 323d | $427.20 | +7.25% | 2 | 1,046 |
| Sep 30, 2027 | 336d | $392.54 | +1.14% | 4 | 36 |
| Oct 15, 2027 | 351d | $427.26 | -4.86% | 8 | 223 |
| Nov 19, 2027 | 386d | $435.49 | -1.95% | 53 | 28 |
| Jan 21, 2028 | 449d | $462.73 | -0.12% | 6 | 1,168 |
| Jun 16, 2028 | 596d | $503.70 | -7.19% | 1 | 16 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7675 P | $342.92 | -8.06% | 36 | 134 | OTM |
| 7700 P | $339.80 | -6.81% | 2 | 3,021 | OTM |
| 7725 P | $360.50 | -6.97% | 2 | 123 | OTM |
| 7750 P | $364.66 | -1.18% | 4 | 214 | OTM |
| 7775 P | $378.34 | -6.24% | 30 | 174 | OTM |
| 7800 P | $426.95 | +2.64% | 1 | 2,131 | OTM |
| 7825 P | $387.69 | -4.32% | 52 | 1,646 | OTM |
| 7850 P | $395.84 | -7.07% | 2 | 298 | OTM |
| 7875 P | $401.58 | -4.30% | 40 | 214 | OTM |
| 7900 P | $427.48 | -5.90% | 15 | 402 | OTM |
| 7925 P | $427.32 | +3.19% | 2 | 292 | OTM |
| 7950 P | $419.68 | -2.09% | 25 | 146 | OTM |
| 7975 P | $446.22 | -9.91% | 11 | 1,076 | OTM |