SPX281215P08100000
SPX Dec 15 2028 8100.00 Put
optionOPRA
EODOct 27, 2026
662.49USD+4.803%(+30.36)2Vol49OI
Loading…
SPX 8100 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 0d | $412.00 | +50.81% | 1 | 7 |
| Nov 2, 2026 | 3d | $428.77 | +22.56% | 1 | 1 |
| Nov 3, 2026 | 4d | $350.29 | +0.00% | 1 | 1 |
| Nov 4, 2026 | 5d | $276.00 | +0.00% | 2 | 1 |
| Nov 5, 2026 | 6d | $412.68 | +0.00% | 2 | 2 |
| Nov 6, 2026 | 7d | $313.90 | -2.52% | 1 | 2 |
| Nov 9, 2026 | 10d | — | — | 0 | 0 |
| Nov 10, 2026 | 11d | — | — | 0 | 0 |
| Nov 11, 2026 | 12d | — | — | 0 | 0 |
| Nov 12, 2026 | 13d | $338.00 | -2.31% | 1 | 1 |
| Nov 13, 2026 | 14d | $444.93 | -0.88% | 1 | 2 |
| Nov 16, 2026 | 17d | — | — | 0 | 0 |
| Nov 17, 2026 | 18d | — | — | 0 | 0 |
| Nov 18, 2026 | 19d | — | — | 0 | 0 |
| Nov 19, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 21d | $452.77 | +7.53% | 1 | 315 |
| Nov 20, 2026 | 21d | $394.67 | +10.46% | 1 | 45 |
| Nov 23, 2026 | 24d | — | — | 0 | 0 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | $398.78 | +12.54% | 1 | 4 |
| Nov 30, 2026 | 31d | $378.45 | +16.31% | 1 | 12 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 3, 2026 | 34d | $352.88 | +0.00% | 2 | 0 |
| Dec 4, 2026 | 35d | $388.02 | +0.00% | 2 | 2 |
| Dec 7, 2026 | 38d | — | — | 0 | 0 |
| Dec 10, 2026 | 41d | — | — | 0 | 0 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $384.55 | +8.68% | 2 | 57 |
| Dec 18, 2026 | 49d | $354.40 | -9.60% | 1 | 7,326 |
| Dec 31, 2026 | 62d | $384.71 | +1.65% | 3 | 314 |
| Jan 15, 2027 | 77d | $393.98 | -3.79% | 1 | 1,764 |
| Jan 15, 2027 | 77d | $395.47 | +14.51% | 1 | 56 |
| Jan 29, 2027 | 91d | $370.88 | -8.10% | 2 | 67 |
| Feb 19, 2027 | 112d | $368.70 | -7.89% | 1 | 52 |
| Feb 19, 2027 | 112d | $406.95 | -2.21% | 1 | 1,186 |
| Feb 26, 2027 | 119d | $406.44 | -8.16% | 2 | 8 |
| Mar 19, 2027 | 140d | $412.30 | -2.02% | 1 | 1,764 |
| Mar 19, 2027 | 140d | $397.28 | -17.01% | 2 | 13 |
| Mar 31, 2027 | 152d | $432.60 | +1.36% | 5 | 139 |
| Apr 16, 2027 | 168d | $427.55 | -1.49% | 3 | 419 |
| May 21, 2027 | 203d | $453.20 | -4.79% | 8 | 656 |
| Jun 17, 2027 | 230d | $507.99 | +5.16% | 104 | 3,447 |
| Jun 30, 2027 | 243d | $436.65 | -4.37% | 4 | 141 |
| Jul 16, 2027 | 259d | $477.42 | +0.40% | 63 | 786 |
| Aug 20, 2027 | 294d | $500.12 | +2.96% | 6 | 399 |
| Sep 17, 2027 | 322d | $514.58 | -8.34% | 8 | 1,922 |
| Sep 30, 2027 | 335d | $516.35 | -8.74% | 1 | 58 |
| Oct 15, 2027 | 350d | $522.74 | -2.41% | 1 | 22 |
| Nov 19, 2027 | 385d | $539.74 | -7.32% | 1 | 10 |
| Dec 17, 2027 | 413d | $552.94 | +1.64% | 212 | 1,959 |
| Jan 21, 2028 | 448d | $561.04 | -6.93% | 2 | 19 |
| Jun 16, 2028 | 595d | $609.60 | +2.47% | 3 | 199 |
| Dec 15, 2028 | 777d | $662.49 | +4.80% | 2 | 49 |
| Dec 21, 2029 | 1148d | $739.00 | +8.48% | 22 | 78 |
| Dec 20, 2030 | 1512d | $743.62 | -18.85% | 1 | 54 |
SPX Nearby Strikes · Dec 15, 2028
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7800 P | $557.01 | -0.57% | 13 | 1,993 | OTM |
| 7850 P | $583.25 | +0.05% | 1 | 299 | OTM |
| 7900 P | $588.59 | -1.46% | 3 | 409 | OTM |
| 7950 P | $613.06 | +7.08% | 1 | 65 | OTM |
| 8000 P | $616.29 | +0.19% | 104 | 13,403 | OTM |
| 8050 P | $651.10 | +2.41% | 1 | 74 | OTM |
| 8100 P | $662.49 | +4.80% | 2 | 49 | OTM |
| 8150 P | $660.38 | -4.54% | 2 | 69 | OTM |
| 8200 P | $679.70 | +2.24% | 1 | 765 | OTM |
| 8250 P | $714.03 | +1.63% | 1 | 394 | OTM |
| 8300 P | $711.80 | +3.08% | 1 | 1,008 | OTM |
| 8350 P | $770.01 | +5.52% | 1 | 47 | OTM |
| 8400 P | $783.34 | +4.62% | 3 | 971 | OTM |