SPXW270115P07640000
SPX Weekly Jan 15 2027 7640.00 Put
optionOPRA
EODOct 27, 2026
158.40USD-17.302%(-33.14)36Vol45OI
Loading…
SPX 7640 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $3.30 | -71.05% | 3,244 | 1,351 |
| Oct 30, 2026 | 1d | $10.50 | -40.78% | 1,021 | 1,381 |
| Nov 2, 2026 | 4d | $11.95 | -49.90% | 137 | 567 |
| Nov 3, 2026 | 5d | $11.84 | -55.49% | 125 | 195 |
| Nov 4, 2026 | 6d | $23.32 | -32.01% | 648 | 707 |
| Nov 5, 2026 | 7d | $26.26 | -25.94% | 20 | 258 |
| Nov 6, 2026 | 8d | $40.19 | -2.78% | 104 | 769 |
| Nov 9, 2026 | 11d | $35.47 | -22.15% | 55 | 207 |
| Nov 10, 2026 | 12d | $44.61 | -13.29% | 101 | 981 |
| Nov 11, 2026 | 13d | $49.99 | -6.74% | 7 | 91 |
| Nov 12, 2026 | 14d | $54.73 | -23.26% | 23 | 59 |
| Nov 13, 2026 | 15d | $40.80 | -30.14% | 28 | 207 |
| Nov 16, 2026 | 18d | $44.56 | -39.98% | 5 | 318 |
| Nov 17, 2026 | 19d | $61.30 | -9.85% | 2 | 20 |
| Nov 18, 2026 | 20d | $66.81 | -17.38% | 3 | 22 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $65.89 | -11.30% | 52 | 405 |
| Nov 20, 2026 | 22d | $58.59 | -19.66% | 5 | 1,092 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $73.88 | -14.55% | 12 | 95 |
| Nov 30, 2026 | 32d | $82.57 | -7.37% | 3 | 388 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $117.57 | -5.03% | 2 | 1,143 |
| Dec 18, 2026 | 50d | $118.60 | -3.97% | 12 | 110 |
| Dec 31, 2026 | 63d | $134.31 | -0.85% | 1 | 255 |
| Jan 15, 2027 | 78d | $143.40 | -6.40% | 1 | 241 |
| Jan 15, 2027 | 78d | $158.40 | -17.30% | 36 | 45 |
| Jan 29, 2027 | 92d | $163.96 | -5.86% | 1 | 70 |
| Feb 19, 2027 | 113d | $231.66 | +1.78% | 2 | 66 |
| Feb 26, 2027 | 120d | $252.24 | +9.81% | 2 | 43 |
| Mar 31, 2027 | 153d | $259.73 | +18.40% | 8 | 54 |
| Jun 30, 2027 | 244d | $298.57 | -0.53% | 154 | 155 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7625 P | $139.94 | -7.76% | 3 | 123 | OTM |
| 7625 P | $148.00 | -10.87% | 84 | 2,295 | OTM |
| 7630 P | $141.70 | -5.60% | 1 | 19 | OTM |
| 7630 P | $189.70 | +23.83% | 8 | 15 | OTM |
| 7635 P | $140.28 | -27.95% | 4 | 115 | OTM |
| 7635 P | — | — | 0 | 0 | OTM |
| 7640 P | $143.40 | -6.40% | 1 | 241 | OTM |
| 7640 P | $158.40 | -17.30% | 36 | 45 | OTM |
| 7645 P | $148.00 | -25.29% | 23 | 65 | OTM |
| 7645 P | — | — | 0 | 0 | OTM |
| 7650 P | $150.91 | -3.51% | 4 | 8,175 | OTM |
| 7650 P | $146.59 | -8.24% | 13 | 575 | OTM |
| 7655 P | $176.90 | -5.85% | 15 | 25 | OTM |