SPXW270226P07780000
SPX Weekly Feb 26 2027 7780.00 Put
optionOPRA
EODOct 22, 2026
271.29USD+20.573%(+46.29)1Vol3OI
Loading…
SPX 7780 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $59.80 | -10.34% | 465 | 282 |
| Oct 30, 2026 | 1d | $53.52 | -27.46% | 99 | 1,593 |
| Nov 2, 2026 | 4d | $54.10 | -25.35% | 44 | 136 |
| Nov 3, 2026 | 5d | $49.90 | -39.44% | 17 | 69 |
| Nov 4, 2026 | 6d | $72.25 | -22.21% | 19 | 78 |
| Nov 5, 2026 | 7d | $75.40 | -15.74% | 2 | 33 |
| Nov 6, 2026 | 8d | $78.70 | -12.07% | 23 | 137 |
| Nov 9, 2026 | 11d | $87.17 | -14.54% | 1 | 103 |
| Nov 10, 2026 | 12d | $106.20 | -35.05% | 41 | 79 |
| Nov 11, 2026 | 13d | $118.33 | -30.44% | 20 | 47 |
| Nov 12, 2026 | 14d | $97.52 | -21.67% | 5 | 23 |
| Nov 13, 2026 | 15d | $101.07 | -4.49% | 3 | 94 |
| Nov 16, 2026 | 18d | $104.74 | +2.01% | 6 | 79 |
| Nov 17, 2026 | 19d | $120.71 | -1.28% | 26 | 28 |
| Nov 18, 2026 | 20d | $114.33 | -4.24% | 5 | 6 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $127.50 | -34.73% | 18 | 114 |
| Nov 20, 2026 | 22d | $131.10 | -9.46% | 28 | 531 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $137.69 | -33.39% | 15 | 62 |
| Nov 30, 2026 | 32d | $140.89 | -15.26% | 15 | 534 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $143.43 | -7.29% | 4 | 42 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $159.40 | -5.33% | 1,413 | 7,697 |
| Dec 18, 2026 | 50d | $164.76 | -23.56% | 16 | 97 |
| Dec 31, 2026 | 63d | $176.79 | -16.94% | 1 | 102 |
| Jan 15, 2027 | 78d | $194.40 | -1.80% | 21 | 252 |
| Jan 15, 2027 | 78d | $200.20 | -5.51% | 1 | 143 |
| Jan 29, 2027 | 92d | $218.50 | -5.20% | 2 | 18 |
| Feb 19, 2027 | 113d | $232.50 | -4.02% | 5 | 121 |
| Feb 26, 2027 | 120d | $271.29 | +20.57% | 1 | 3 |
| Mar 31, 2027 | 153d | $268.00 | -2.79% | 1 | 179 |
| Jun 30, 2027 | 244d | $330.65 | +0.00% | 1 | 1 |
| Sep 30, 2027 | 336d | $392.97 | +0.00% | 2 | 1 |
SPX Nearby Strikes · Feb 26, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7730 P | $218.90 | -10.98% | 1 | 7 | OTM |
| 7740 P | $225.86 | +9.96% | 1 | 24 | OTM |
| 7750 P | $227.75 | -16.50% | 56 | 180 | OTM |
| 7760 P | $276.77 | +19.40% | 1 | 12 | OTM |
| 7770 P | $225.30 | +3.95% | 1 | 12 | OTM |
| 7775 P | $242.60 | -4.72% | 12 | 25 | OTM |
| 7780 P | $271.29 | +20.57% | 1 | 3 | OTM |
| 7790 P | $275.28 | +15.42% | 1 | 20 | OTM |
| 7800 P | $246.61 | -2.06% | 2 | 87 | OTM |
| 7810 P | $308.40 | +9.10% | 1 | 176 | OTM |
| 7820 P | $286.72 | +13.73% | 1 | 30 | OTM |
| 7825 P | $262.80 | +3.48% | 8 | 43 | OTM |
| 7850 P | $266.06 | -2.19% | 1 | 44 | OTM |