SPX270917P07150000
SPX Sep 17 2027 7150.00 Put
optionOPRA
EODOct 28, 2026
238.40USD-2.295%(-5.60)3Vol1,105OI
Loading…
SPX 7150 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -80.00% | 465 | 3,303 |
| Oct 30, 2026 | 1d | $0.20 | -55.56% | 163 | 3,883 |
| Nov 2, 2026 | 4d | $0.29 | -65.88% | 76 | 3,578 |
| Nov 3, 2026 | 5d | $0.49 | -62.31% | 66 | 479 |
| Nov 4, 2026 | 6d | $1.00 | -57.81% | 98 | 199 |
| Nov 5, 2026 | 7d | $1.74 | -42.00% | 29 | 152 |
| Nov 6, 2026 | 8d | $2.42 | -39.50% | 72 | 674 |
| Nov 9, 2026 | 11d | $1.40 | -73.58% | 30 | 371 |
| Nov 10, 2026 | 12d | $5.90 | -7.81% | 6 | 266 |
| Nov 11, 2026 | 13d | $5.40 | -28.00% | 122 | 154 |
| Nov 12, 2026 | 14d | $7.68 | -10.70% | 6 | 115 |
| Nov 13, 2026 | 15d | $7.68 | -21.63% | 38 | 721 |
| Nov 16, 2026 | 18d | $9.15 | -19.74% | 32 | 138 |
| Nov 17, 2026 | 19d | $10.30 | -18.25% | 51 | 165 |
| Nov 18, 2026 | 20d | $12.10 | -16.55% | 10 | 94 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $14.38 | -15.71% | 692 | 5,993 |
| Nov 20, 2026 | 22d | $12.73 | -27.59% | 26 | 955 |
| Nov 23, 2026 | 25d | $17.30 | -11.28% | 14 | 105 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $17.60 | -22.47% | 51 | 1,509 |
| Nov 30, 2026 | 32d | $21.80 | -12.38% | 108 | 824 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $22.92 | -24.11% | 20 | 530 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $41.09 | -10.38% | 43 | 14,410 |
| Dec 18, 2026 | 50d | $43.84 | -4.90% | 27 | 679 |
| Dec 31, 2026 | 63d | $55.87 | -1.64% | 17 | 709 |
| Jan 15, 2027 | 78d | $65.42 | -8.25% | 137 | 12,589 |
| Jan 15, 2027 | 78d | $62.89 | -19.22% | 3 | 127 |
| Jan 29, 2027 | 92d | $71.68 | -14.16% | 3 | 115 |
| Feb 19, 2027 | 113d | $97.30 | -22.35% | 6 | 62 |
| Feb 19, 2027 | 113d | $92.87 | -7.27% | 3 | 1,601 |
| Feb 26, 2027 | 120d | $101.67 | -9.58% | 2 | 46 |
| Mar 19, 2027 | 141d | $118.90 | -4.26% | 424 | 3,811 |
| Mar 19, 2027 | 141d | $134.00 | -11.06% | 13 | 147 |
| Mar 31, 2027 | 153d | $126.90 | -5.55% | 1 | 475 |
| Apr 16, 2027 | 169d | $146.31 | -4.87% | 28 | 4,110 |
| May 21, 2027 | 204d | $171.50 | -4.99% | 17 | 867 |
| Jun 17, 2027 | 231d | $183.81 | -7.14% | 4 | 1,855 |
| Jun 30, 2027 | 244d | $195.40 | -10.44% | 2 | 12 |
| Jul 16, 2027 | 260d | $205.76 | -9.91% | 4 | 58 |
| Aug 20, 2027 | 295d | $224.70 | -0.97% | 2 | 156 |
| Sep 17, 2027 | 323d | $238.40 | -2.30% | 3 | 1,105 |
| Sep 30, 2027 | 336d | $232.00 | -5.58% | 10 | 12 |
| Oct 15, 2027 | 351d | $251.90 | -1.68% | 3 | 32 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $302.16 | +10.80% | 1 | 626 |
| Jan 21, 2028 | 449d | $291.41 | -0.51% | 40 | 75 |
| Jun 16, 2028 | 596d | $341.80 | -0.12% | 10 | 829 |
| Dec 15, 2028 | 778d | $386.65 | -2.33% | 2 | 558 |
SPX Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7000 P | $210.56 | -1.80% | 57 | 55,272 | OTM |
| 7025 P | $216.10 | -6.33% | 5 | 209 | OTM |
| 7050 P | $221.97 | -0.44% | 2 | 1,163 | OTM |
| 7075 P | $249.20 | +13.96% | 24 | 315 | OTM |
| 7100 P | $220.97 | -4.53% | 31 | 1,743 | OTM |
| 7125 P | $262.52 | +1.34% | 60 | 674 | OTM |
| 7150 P | $238.40 | -2.30% | 3 | 1,105 | OTM |
| 7175 P | $241.05 | -2.57% | 61 | 265 | OTM |
| 7200 P | $238.97 | -5.25% | 4 | 6,458 | OTM |
| 7225 P | $256.60 | -3.87% | 181 | 1,048 | OTM |
| 7250 P | $259.15 | -1.02% | 18 | 596 | OTM |
| 7275 P | $258.94 | -3.16% | 77 | 240 | OTM |
| 7300 P | $264.60 | -2.93% | 2 | 3,509 | OTM |