SPX270917P07725000
SPX Sep 17 2027 7725.00 Put
optionOPRA
EODOct 27, 2026
380.83USD-3.345%(-13.18)2Vol745OI
Loading…
SPX 7725 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $24.10 | -34.88% | 3,939 | 2,020 |
| Oct 30, 2026 | 1d | $38.95 | -13.25% | 3,565 | 4,028 |
| Nov 2, 2026 | 4d | $32.40 | -32.89% | 293 | 1,874 |
| Nov 3, 2026 | 5d | $47.63 | -13.10% | 2,665 | 3,681 |
| Nov 4, 2026 | 6d | $53.36 | -14.77% | 215 | 2,035 |
| Nov 5, 2026 | 7d | $50.71 | -23.64% | 91 | 341 |
| Nov 6, 2026 | 8d | $64.61 | -8.37% | 402 | 2,371 |
| Nov 9, 2026 | 11d | $68.26 | -8.27% | 711 | 4,132 |
| Nov 10, 2026 | 12d | $72.67 | -7.54% | 53 | 1,037 |
| Nov 11, 2026 | 13d | $65.31 | -21.59% | 154 | 223 |
| Nov 12, 2026 | 14d | $75.75 | -11.46% | 22 | 57 |
| Nov 13, 2026 | 15d | $58.72 | -34.02% | 33 | 385 |
| Nov 16, 2026 | 18d | $82.38 | -5.98% | 1 | 377 |
| Nov 17, 2026 | 19d | $86.42 | -7.51% | 10 | 71 |
| Nov 18, 2026 | 20d | $87.73 | -11.16% | 4 | 21 |
| Nov 19, 2026 | 21d | $95.00 | -8.41% | 3 | 22 |
| Nov 20, 2026 | 22d | $97.50 | -5.29% | 138 | 955 |
| Nov 20, 2026 | 22d | $92.00 | -11.94% | 1,228 | 3,616 |
| Nov 23, 2026 | 25d | $96.49 | -9.48% | 7 | 220 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $96.33 | -15.50% | 129 | 364 |
| Nov 30, 2026 | 32d | $92.89 | -17.77% | 75 | 650 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $117.50 | -7.76% | 34 | 297 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $142.30 | -6.23% | 26 | 1,569 |
| Dec 18, 2026 | 50d | $136.90 | -7.89% | 649 | 6,081 |
| Dec 31, 2026 | 63d | $151.68 | -9.62% | 49 | 469 |
| Jan 15, 2027 | 78d | $175.10 | -5.15% | 9 | 74 |
| Jan 15, 2027 | 78d | $173.84 | -2.75% | 11 | 1,457 |
| Jan 29, 2027 | 92d | $191.40 | -1.58% | 2 | 236 |
| Feb 19, 2027 | 113d | $212.75 | -15.51% | 10 | 76 |
| Feb 19, 2027 | 113d | $209.80 | -3.50% | 21 | 574 |
| Feb 26, 2027 | 120d | $221.50 | -3.36% | 15 | 31 |
| Mar 19, 2027 | 141d | $244.05 | -16.95% | 4 | 1,549 |
| Mar 19, 2027 | 141d | $239.69 | -9.86% | 10 | 16 |
| Mar 31, 2027 | 153d | $240.00 | -7.36% | 1 | 177 |
| Apr 16, 2027 | 169d | $264.40 | -16.25% | 8 | 342 |
| May 21, 2027 | 204d | $297.10 | -1.62% | 14 | 340 |
| Jun 17, 2027 | 231d | $355.30 | +16.76% | 5 | 855 |
| Jun 30, 2027 | 244d | $361.59 | +0.29% | 30 | 120 |
| Jul 16, 2027 | 260d | $379.40 | +17.06% | 1 | 144 |
| Aug 20, 2027 | 295d | $360.50 | -6.97% | 2 | 123 |
| Sep 17, 2027 | 323d | $380.83 | -3.35% | 2 | 745 |
| Sep 30, 2027 | 336d | $432.06 | +13.13% | 40 | 24 |
| Oct 15, 2027 | 351d | $388.60 | -5.10% | 209 | 375 |
| Nov 19, 2027 | 386d | $423.64 | -0.72% | 82 | 143 |
| Jan 21, 2028 | 449d | $460.06 | +6.94% | 50 | 56 |
| Jun 16, 2028 | 596d | $480.60 | +1.65% | 10 | 27 |
SPX Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7800 P | $396.82 | -2.17% | 104 | 3,766 | OTM |
| 7825 P | $427.20 | +7.25% | 2 | 1,046 | OTM |
| 7850 P | $436.90 | +5.42% | 1 | 872 | OTM |
| 7875 P | $444.60 | +8.71% | 10 | 527 | OTM |