SPXW270115P06900000
SPX Weekly Jan 15 2027 6900.00 Put
optionOPRA
EODOct 28, 2026
44.30USD-10.775%(-5.35)119Vol783OI
Loading…
SPX 6900 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -66.67% | 1,587 | 2,385 |
| Oct 30, 2026 | 1d | $0.13 | -56.67% | 103 | 9,414 |
| Nov 2, 2026 | 4d | $0.10 | -81.82% | 54 | 1,588 |
| Nov 3, 2026 | 5d | $0.40 | -57.89% | 51 | 367 |
| Nov 4, 2026 | 6d | $0.47 | -63.85% | 141 | 285 |
| Nov 5, 2026 | 7d | $1.00 | -45.95% | 6 | 349 |
| Nov 6, 2026 | 8d | $1.42 | -42.04% | 36 | 3,535 |
| Nov 9, 2026 | 11d | $2.37 | -25.94% | 89 | 241 |
| Nov 10, 2026 | 12d | $2.62 | -32.82% | 1 | 107 |
| Nov 11, 2026 | 13d | $4.07 | -11.52% | 6 | 766 |
| Nov 12, 2026 | 14d | $5.20 | -25.71% | 1 | 173 |
| Nov 13, 2026 | 15d | $4.80 | -18.64% | 3,306 | 2,898 |
| Nov 16, 2026 | 18d | $6.20 | -10.14% | 2 | 90 |
| Nov 17, 2026 | 19d | $7.70 | -21.43% | 75 | 121 |
| Nov 18, 2026 | 20d | $7.64 | -13.18% | 48 | 557 |
| Nov 19, 2026 | 21d | $7.33 | -24.43% | 4 | 99 |
| Nov 20, 2026 | 22d | $8.83 | -14.27% | 943 | 17,712 |
| Nov 20, 2026 | 22d | $8.80 | -16.43% | 66 | 1,029 |
| Nov 23, 2026 | 25d | $9.70 | -15.65% | 21 | 108 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $10.90 | -23.24% | 22 | 934 |
| Nov 30, 2026 | 32d | $12.08 | -21.05% | 39 | 1,819 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $17.64 | -11.84% | 49 | 388 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $26.66 | -14.00% | 45 | 3,683 |
| Dec 18, 2026 | 50d | $26.90 | -10.78% | 478 | 36,557 |
| Dec 31, 2026 | 63d | $33.97 | -11.77% | 12 | 3,947 |
| Jan 15, 2027 | 78d | $45.53 | -13.69% | 121 | 8,775 |
| Jan 15, 2027 | 78d | $44.30 | -10.78% | 119 | 783 |
| Jan 29, 2027 | 92d | $60.80 | -7.60% | 3 | 1,194 |
| Feb 19, 2027 | 113d | $74.10 | -15.99% | 4 | 134 |
| Feb 19, 2027 | 113d | $68.40 | -6.48% | 10 | 4,711 |
| Feb 26, 2027 | 120d | $76.38 | -5.41% | 2 | 2,515 |
| Mar 19, 2027 | 141d | $88.22 | -7.91% | 452 | 14,053 |
| Mar 19, 2027 | 141d | $95.50 | -6.65% | 10 | 24 |
| Mar 31, 2027 | 153d | $98.26 | -3.00% | 1 | 374 |
| Apr 16, 2027 | 169d | $108.05 | -4.72% | 15 | 2,306 |
| May 21, 2027 | 204d | $135.25 | -13.63% | 2 | 820 |
| Jun 17, 2027 | 231d | $149.77 | -5.41% | 2 | 8,792 |
| Jun 30, 2027 | 244d | $172.21 | +19.41% | 1 | 860 |
| Jul 16, 2027 | 260d | $165.99 | -0.10% | 2 | 1,812 |
| Aug 20, 2027 | 295d | $180.76 | -8.20% | 242 | 1,534 |
| Sep 17, 2027 | 323d | $193.67 | -2.16% | 2 | 5,233 |
| Sep 30, 2027 | 336d | $191.51 | -13.54% | 1 | 10 |
| Oct 15, 2027 | 351d | $213.33 | -2.95% | 154 | 389 |
| Nov 19, 2027 | 386d | $229.10 | -5.46% | 5 | 80 |
| Dec 17, 2027 | 414d | $235.80 | -0.62% | 2 | 9,811 |
| Jan 21, 2028 | 449d | $245.19 | +4.80% | 50 | 200 |
| Jun 16, 2028 | 596d | $305.40 | -1.29% | 2 | 852 |
| Dec 15, 2028 | 778d | $348.50 | -2.76% | 2 | 6,811 |
| Dec 21, 2029 | 1149d | $431.08 | +2.64% | 1 | 163 |
| Dec 20, 2030 | 1513d | $493.09 | +3.13% | 1 | 403 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6875 P | $48.30 | -8.26% | 29 | 5,679 | OTM |
| 6875 P | $48.10 | -26.45% | 54 | 74 | OTM |
| 6880 P | $54.17 | -17.15% | 12 | 222 | OTM |
| 6880 P | $52.48 | -5.78% | 1 | 5 | OTM |
| 6890 P | $54.10 | -2.87% | 3 | 136 | OTM |
| 6890 P | $44.98 | -9.50% | 10 | 59 | OTM |
| 6900 P | $45.53 | -13.69% | 121 | 8,775 | OTM |
| 6900 P | $44.30 | -10.78% | 119 | 783 | OTM |
| 6910 P | $56.00 | -14.75% | 1 | 84 | OTM |
| 6910 P | $68.00 | +0.00% | 112 | 112 | OTM |
| 6920 P | $68.78 | +27.84% | 12 | 708 | OTM |
| 6920 P | $56.90 | +5.76% | 14 | 16 | OTM |
| 6925 P | $49.83 | -13.19% | 2 | 2,135 | OTM |