SPX270917P07625000
SPX Sep 17 2027 7625.00 Put
optionOPRA
EODOct 21, 2026
339.50USD-2.549%(-8.88)5Vol663OI
Loading…
SPX 7625 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $2.30 | -75.00% | 6,369 | 4,522 |
| Oct 30, 2026 | 1d | $8.30 | -42.76% | 2,104 | 3,084 |
| Nov 2, 2026 | 4d | $15.50 | -20.14% | 215 | 785 |
| Nov 3, 2026 | 5d | $13.40 | -44.70% | 61 | 1,115 |
| Nov 4, 2026 | 6d | $26.00 | -13.62% | 128 | 497 |
| Nov 5, 2026 | 7d | $26.43 | -27.41% | 26 | 537 |
| Nov 6, 2026 | 8d | $28.50 | -25.26% | 404 | 1,504 |
| Nov 9, 2026 | 11d | $32.10 | -19.04% | 64 | 173 |
| Nov 10, 2026 | 12d | $41.88 | -8.40% | 10 | 352 |
| Nov 11, 2026 | 13d | $27.90 | -45.43% | 272 | 293 |
| Nov 12, 2026 | 14d | $36.80 | -64.55% | 6 | 84 |
| Nov 13, 2026 | 15d | $44.72 | -19.31% | 159 | 1,314 |
| Nov 16, 2026 | 18d | $49.92 | -14.67% | 10 | 134 |
| Nov 17, 2026 | 19d | $56.40 | -6.61% | 13 | 23 |
| Nov 18, 2026 | 20d | $59.88 | -46.51% | 2 | 20 |
| Nov 19, 2026 | 21d | $53.00 | -37.32% | 12 | 61 |
| Nov 20, 2026 | 22d | $56.20 | -20.23% | 21 | 418 |
| Nov 20, 2026 | 22d | $60.05 | -12.97% | 22 | 2,232 |
| Nov 23, 2026 | 25d | $71.35 | -5.43% | 2 | 102 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $74.20 | -6.82% | 7 | 143 |
| Nov 30, 2026 | 32d | $75.76 | -11.04% | 390 | 579 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $89.62 | -5.71% | 3 | 51 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $113.05 | -6.88% | 1 | 311 |
| Dec 18, 2026 | 50d | $108.86 | -8.24% | 17 | 4,105 |
| Dec 31, 2026 | 63d | $125.31 | -7.68% | 8 | 173 |
| Jan 15, 2027 | 78d | $139.94 | -7.76% | 3 | 123 |
| Jan 15, 2027 | 78d | $148.00 | -10.87% | 84 | 2,295 |
| Jan 29, 2027 | 92d | $170.70 | -7.27% | 33 | 65 |
| Feb 19, 2027 | 113d | $181.81 | -11.10% | 15 | 33 |
| Feb 19, 2027 | 113d | $188.90 | -4.78% | 117 | 3,751 |
| Feb 26, 2027 | 120d | $189.61 | -10.65% | 6 | 48 |
| Mar 19, 2027 | 141d | $212.10 | -3.10% | 9 | 2,231 |
| Mar 19, 2027 | 141d | $233.25 | -6.77% | 1 | 28 |
| Mar 31, 2027 | 153d | $262.66 | +19.41% | 3 | 143 |
| Apr 16, 2027 | 169d | $241.85 | -6.17% | 15 | 1,105 |
| May 21, 2027 | 204d | $274.20 | -3.94% | 1 | 970 |
| Jun 17, 2027 | 231d | $300.72 | -8.86% | 23 | 1,302 |
| Jun 30, 2027 | 244d | $295.80 | -6.54% | 10 | 64 |
| Jul 16, 2027 | 260d | $299.50 | +2.01% | 3 | 98 |
| Aug 20, 2027 | 295d | $368.39 | +2.82% | 1 | 835 |
| Sep 17, 2027 | 323d | $339.50 | -2.55% | 5 | 663 |
| Sep 30, 2027 | 336d | $331.60 | -4.60% | 8 | 26 |
| Oct 15, 2027 | 351d | $356.51 | -2.39% | 14 | 37 |
| Nov 19, 2027 | 386d | $391.71 | -6.69% | 2 | 29 |
| Jan 21, 2028 | 449d | $395.68 | +3.85% | 1 | 5 |
| Jun 16, 2028 | 596d | $473.00 | -4.41% | 2 | 13 |
SPX Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7475 P | $306.90 | +2.16% | 13 | 2,228 | OTM |
| 7500 P | $309.50 | -2.34% | 16 | 5,749 | OTM |
| 7525 P | $319.20 | -2.55% | 9 | 860 | OTM |
| 7550 P | $327.23 | -1.93% | 2 | 4,499 | OTM |
| 7575 P | $332.10 | -7.55% | 9 | 505 | OTM |
| 7600 P | $324.61 | -5.05% | 70 | 3,055 | OTM |
| 7625 P | $339.50 | -2.55% | 5 | 663 | OTM |
| 7650 P | $352.57 | -1.01% | 2 | 5,276 | OTM |
| 7675 P | $358.99 | -3.39% | 2 | 446 | OTM |
| 7700 P | $371.09 | -0.94% | 2 | 5,331 | OTM |
| 7725 P | $380.83 | -3.35% | 2 | 745 | OTM |
| 7750 P | $384.68 | -9.53% | 52 | 1,530 | OTM |
| 7775 P | $392.31 | -6.56% | 4 | 357 | OTM |