SPX271119P08100000
SPX Nov 19 2027 8100.00 Put
optionOPRA
EODOct 27, 2026
539.74USD-7.325%(-42.66)1Vol10OI
Loading…
SPX 8100 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $355.88 | -18.98% | 4 | 22 |
| Oct 30, 2026 | 1d | $412.00 | +50.81% | 1 | 7 |
| Nov 2, 2026 | 4d | $428.77 | +22.56% | 1 | 1 |
| Nov 3, 2026 | 5d | $350.29 | +0.00% | 1 | 1 |
| Nov 4, 2026 | 6d | $276.00 | +0.00% | 2 | 1 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $313.90 | -2.52% | 1 | 2 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | $338.00 | -2.31% | 1 | 1 |
| Nov 13, 2026 | 15d | $444.93 | -0.88% | 1 | 2 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $452.77 | +7.53% | 1 | 315 |
| Nov 20, 2026 | 22d | $357.29 | -4.33% | 1 | 45 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $398.78 | +12.54% | 1 | 4 |
| Nov 30, 2026 | 32d | $325.37 | -29.70% | 2 | 11 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $388.02 | +0.00% | 2 | 2 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $353.84 | -3.95% | 2 | 59 |
| Dec 18, 2026 | 50d | $354.40 | -9.60% | 1 | 7,326 |
| Dec 31, 2026 | 63d | $378.47 | -8.05% | 18 | 313 |
| Jan 15, 2027 | 78d | $393.98 | -3.79% | 1 | 1,764 |
| Jan 15, 2027 | 78d | $345.37 | -25.46% | 2 | 55 |
| Jan 29, 2027 | 92d | $370.88 | -8.10% | 2 | 67 |
| Feb 19, 2027 | 113d | $368.70 | -7.89% | 1 | 52 |
| Feb 19, 2027 | 113d | $416.14 | +20.56% | 100 | 1,185 |
| Feb 26, 2027 | 120d | $406.44 | -8.16% | 2 | 8 |
| Mar 19, 2027 | 141d | $412.30 | -2.02% | 1 | 1,760 |
| Mar 19, 2027 | 141d | $397.28 | -17.01% | 2 | 13 |
| Mar 31, 2027 | 153d | $426.80 | -5.35% | 2 | 134 |
| Apr 16, 2027 | 169d | $427.55 | -1.49% | 3 | 419 |
| May 21, 2027 | 204d | $453.20 | -4.79% | 8 | 656 |
| Jun 17, 2027 | 231d | $507.99 | +5.16% | 104 | 3,447 |
| Jun 30, 2027 | 244d | $436.65 | -4.37% | 4 | 141 |
| Jul 16, 2027 | 260d | $477.42 | +0.40% | 63 | 786 |
| Aug 20, 2027 | 295d | $500.12 | +2.96% | 6 | 399 |
| Sep 17, 2027 | 323d | $514.58 | -8.34% | 8 | 1,822 |
| Sep 30, 2027 | 336d | $516.35 | -8.74% | 1 | 58 |
| Oct 15, 2027 | 351d | $522.74 | -2.41% | 1 | 22 |
| Nov 19, 2027 | 386d | $539.74 | -7.32% | 1 | 10 |
| Dec 17, 2027 | 414d | $544.00 | -2.58% | 72 | 1,917 |
| Jan 21, 2028 | 449d | $602.81 | +11.70% | 1 | 18 |
| Jun 16, 2028 | 596d | $594.89 | -7.83% | 49 | 197 |
| Dec 15, 2028 | 778d | $662.49 | +4.80% | 2 | 49 |
| Dec 21, 2029 | 1149d | $739.00 | +8.48% | 22 | 78 |
| Dec 20, 2030 | 1513d | $743.62 | -18.85% | 1 | 54 |
SPX Nearby Strikes · Nov 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7950 P | $501.39 | +0.00% | 8 | 5 | OTM |
| 7975 P | $494.15 | -3.70% | 2 | 4 | OTM |
| 8000 P | $498.20 | -0.96% | 1 | 10 | OTM |
| 8025 P | $525.78 | -5.77% | 2 | 5 | OTM |
| 8050 P | $533.68 | -4.69% | 2 | 1 | OTM |
| 8075 P | $530.10 | +2.72% | 1 | 1 | OTM |
| 8100 P | $539.74 | -7.32% | 1 | 10 | OTM |
| 8125 P | $549.84 | -3.49% | 1 | 3 | OTM |
| 8150 P | $559.97 | +2.65% | 1 | 3 | OTM |
| 8175 P | $570.17 | -7.83% | 83 | 145 | OTM |
| 8200 P | — | — | 0 | 0 | OTM |
| 8225 P | $591.20 | -0.16% | 2 | 45 | OTM |
| 8250 P | $603.95 | +0.47% | 12 | 58 | OTM |