SPX270917P07750000
SPX Sep 17 2027 7750.00 Put
optionOPRA
EODOct 27, 2026
384.68USD-9.534%(-40.54)52Vol1,530OI
Loading…
SPX 7750 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | -1d | $37.49 | -25.32% | 4,128 | 1,462 |
| Oct 30, 2026 | 0d | $48.53 | -9.63% | 3,754 | 9,553 |
| Nov 2, 2026 | 3d | $45.00 | -19.06% | 385 | 1,918 |
| Nov 3, 2026 | 4d | $51.00 | -20.81% | 157 | 1,039 |
| Nov 4, 2026 | 5d | $54.76 | -25.29% | 371 | 591 |
| Nov 5, 2026 | 6d | $52.82 | -24.53% | 112 | 1,201 |
| Nov 6, 2026 | 7d | $65.73 | -18.75% | 305 | 2,879 |
| Nov 9, 2026 | 10d | $64.33 | -24.99% | 188 | 3,765 |
| Nov 10, 2026 | 11d | $69.08 | -17.66% | 33 | 277 |
| Nov 11, 2026 | 12d | $79.30 | -10.73% | 897 | 707 |
| Nov 12, 2026 | 13d | $80.57 | -38.25% | 744 | 993 |
| Nov 13, 2026 | 14d | $96.00 | -3.23% | 27 | 1,000 |
| Nov 16, 2026 | 17d | $91.02 | -9.77% | 10 | 392 |
| Nov 17, 2026 | 18d | $95.20 | -6.56% | 2 | 66 |
| Nov 18, 2026 | 19d | $98.00 | -6.22% | 5 | 112 |
| Nov 19, 2026 | 20d | $109.60 | -3.00% | 25 | 113 |
| Nov 20, 2026 | 21d | $112.00 | -1.23% | 42 | 864 |
| Nov 20, 2026 | 21d | $90.65 | -19.28% | 1,960 | 11,253 |
| Nov 23, 2026 | 24d | $107.08 | -7.29% | 3 | 251 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | $104.10 | -13.30% | 62 | 318 |
| Nov 30, 2026 | 31d | $114.66 | -7.74% | 138 | 2,516 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 3, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | $104.94 | -24.25% | 30 | 218 |
| Dec 7, 2026 | 38d | — | — | 0 | 0 |
| Dec 10, 2026 | 41d | — | — | 0 | 0 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $152.76 | -5.82% | 111 | 633 |
| Dec 18, 2026 | 49d | $152.00 | -5.40% | 4,527 | 32,841 |
| Dec 31, 2026 | 62d | $161.50 | -8.24% | 1,121 | 4,014 |
| Jan 15, 2027 | 77d | $167.73 | -12.20% | 264 | 6,656 |
| Jan 15, 2027 | 77d | $187.26 | -0.67% | 120 | 1,853 |
| Jan 29, 2027 | 91d | $201.30 | -1.90% | 14 | 607 |
| Feb 19, 2027 | 112d | $228.30 | -20.73% | 8 | 124 |
| Feb 19, 2027 | 112d | $230.16 | -13.74% | 2 | 1,786 |
| Feb 26, 2027 | 119d | $227.75 | -16.50% | 56 | 180 |
| Mar 19, 2027 | 140d | $252.10 | -3.00% | 711 | 8,131 |
| Mar 19, 2027 | 140d | $247.10 | -5.14% | 10 | 18 |
| Mar 31, 2027 | 152d | $261.00 | -1.88% | 20 | 528 |
| Apr 16, 2027 | 168d | $272.40 | -7.51% | 180 | 3,530 |
| May 21, 2027 | 203d | $308.31 | -1.25% | 4 | 1,840 |
| Jun 17, 2027 | 230d | $320.59 | -1.71% | 31 | 4,770 |
| Jun 30, 2027 | 243d | $337.40 | -3.64% | 4 | 1,088 |
| Jul 16, 2027 | 259d | $345.06 | +2.20% | 22 | 1,043 |
| Aug 20, 2027 | 294d | $364.66 | -1.18% | 4 | 214 |
| Sep 17, 2027 | 322d | $384.68 | -9.53% | 52 | 1,530 |
| Sep 30, 2027 | 335d | $414.70 | +5.12% | 3 | 57 |
| Oct 15, 2027 | 350d | $397.82 | -2.70% | 1 | 194 |
| Nov 19, 2027 | 385d | $413.11 | -7.76% | 2 | 9 |
| Dec 17, 2027 | 413d | $428.10 | -2.06% | 400 | 1,403 |
| Jan 21, 2028 | 448d | $465.31 | +9.96% | 50 | 255 |
| Jun 16, 2028 | 595d | $517.40 | +7.93% | 1 | 240 |
| Dec 15, 2028 | 777d | $577.40 | +1.73% | 1 | 223 |
SPX Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7900 P | $429.20 | -1.51% | 2 | 3,079 | OTM |