SPX270820P08325000
SPX Aug 20 2027 8325.00 Put
optionOPRA
EODOct 28, 2026
599.23USD-0.683%(-4.12)2Vol65OI
Loading…
SPX 8325 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $635.11 | -7.88% | 16 | 8 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $587.87 | +0.00% | 1 | 1 |
| Nov 5, 2026 | 7d | $583.96 | +0.00% | 1 | 1 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | $581.04 | +0.00% | 1 | 1 |
| Nov 10, 2026 | 12d | $568.20 | +0.00% | 10 | 10 |
| Nov 11, 2026 | 13d | $656.54 | +0.00% | 1 | 1 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | $581.37 | -6.83% | 2 | 18 |
| Nov 20, 2026 | 22d | — | — | 0 | 500 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $599.77 | +3.95% | 8 | 24 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 31, 2026 | 63d | $595.52 | +3.62% | 16 | 34 |
| Jan 15, 2027 | 78d | $590.92 | +3.25% | 8 | 23 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $524.34 | -20.07% | 1 | 18 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $501.48 | -11.99% | 2 | 8 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $507.30 | +1.20% | 9 | 31 |
| Apr 16, 2027 | 169d | $601.86 | -5.80% | 3 | 66 |
| May 21, 2027 | 204d | $655.74 | +18.23% | 1 | 82 |
| Jun 17, 2027 | 231d | $638.09 | +6.92% | 6 | 179 |
| Jun 30, 2027 | 244d | $592.25 | -2.60% | 4 | 104 |
| Jul 16, 2027 | 260d | $588.83 | +2.88% | 2 | 45 |
| Aug 20, 2027 | 295d | $599.23 | -0.68% | 2 | 65 |
| Sep 17, 2027 | 323d | $608.13 | -0.76% | 2 | 122 |
| Sep 30, 2027 | 336d | $572.67 | -8.74% | 2 | 3 |
| Oct 15, 2027 | 351d | $671.09 | +9.86% | 2 | 25 |
| Nov 19, 2027 | 386d | $634.94 | -0.57% | 2 | 1 |
| Jan 21, 2028 | 449d | $619.60 | +2.03% | 2 | 156 |
| Jun 16, 2028 | 596d | $655.80 | -8.56% | 1 | 37 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8175 P | $529.54 | -3.96% | 2 | 221 | OTM |
| 8200 P | $599.84 | +15.40% | 82 | 776 | OTM |
| 8225 P | $555.53 | +3.37% | 2 | 19 | OTM |
| 8250 P | $571.57 | +4.90% | 2 | 41 | OTM |
| 8275 P | $646.73 | +11.71% | 2 | 85 | OTM |
| 8300 P | $650.90 | +12.17% | 1 | 180 | OTM |
| 8325 P | $599.23 | -0.68% | 2 | 65 | OTM |
| 8350 P | $621.72 | +1.60% | 4 | 46 | OTM |
| 8375 P | $606.45 | -3.24% | 2 | 1 | OTM |
| 8400 P | $706.56 | +18.45% | 2 | 158 | OTM |
| 8425 P | $663.51 | -5.73% | 78 | 196 | OTM |
| 8450 P | $617.36 | -9.70% | 2 | 102 | OTM |
| 8475 P | $687.85 | -1.83% | 8 | 89 | OTM |