SPXW270319P07800000
SPX Weekly Mar 19 2027 7800.00 Put
optionOPRA
EODOct 27, 2026
273.00USD-8.441%(-25.17)7Vol58OI
Loading…
SPX 7800 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $65.80 | -21.67% | 277 | 243 |
| Oct 30, 2026 | 1d | $66.69 | -21.01% | 400 | 3,552 |
| Nov 2, 2026 | 4d | $67.90 | -19.34% | 367 | 2,123 |
| Nov 3, 2026 | 5d | $69.10 | -23.38% | 35 | 565 |
| Nov 4, 2026 | 6d | $86.63 | -6.68% | 12 | 678 |
| Nov 5, 2026 | 7d | $70.10 | -30.30% | 17 | 114 |
| Nov 6, 2026 | 8d | $93.12 | -14.18% | 220 | 1,069 |
| Nov 9, 2026 | 11d | $98.40 | -11.89% | 6 | 4,091 |
| Nov 10, 2026 | 12d | $100.86 | -10.35% | 14 | 192 |
| Nov 11, 2026 | 13d | $112.00 | -1.35% | 4 | 164 |
| Nov 12, 2026 | 14d | $110.19 | -6.81% | 4 | 1,204 |
| Nov 13, 2026 | 15d | $105.10 | -15.31% | 96 | 928 |
| Nov 16, 2026 | 18d | $120.05 | -6.28% | 80 | 590 |
| Nov 17, 2026 | 19d | $105.40 | -31.79% | 5 | 17 |
| Nov 18, 2026 | 20d | $104.00 | -22.85% | 4 | 1,207 |
| Nov 19, 2026 | 21d | $112.90 | -21.32% | 5 | 633 |
| Nov 20, 2026 | 22d | $115.00 | -16.61% | 541 | 10,934 |
| Nov 20, 2026 | 22d | $120.00 | -14.10% | 19 | 1,501 |
| Nov 23, 2026 | 25d | $143.06 | -32.14% | 2 | 19 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $128.20 | -11.14% | 8 | 734 |
| Nov 30, 2026 | 32d | $114.24 | -25.07% | 14 | 445 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $162.52 | -29.26% | 6 | 257 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $173.10 | -2.83% | 20 | 1,638 |
| Dec 18, 2026 | 50d | $178.69 | +0.78% | 590 | 37,119 |
| Dec 31, 2026 | 63d | $182.79 | -4.89% | 28 | 2,457 |
| Jan 15, 2027 | 78d | $198.95 | -5.47% | 514 | 7,116 |
| Jan 15, 2027 | 78d | $185.54 | -10.22% | 15 | 469 |
| Jan 29, 2027 | 92d | $219.90 | -1.74% | 9 | 644 |
| Feb 19, 2027 | 113d | $256.48 | +12.64% | 57 | 322 |
| Feb 19, 2027 | 113d | $238.85 | -2.48% | 36 | 3,851 |
| Feb 26, 2027 | 120d | $246.61 | -2.06% | 2 | 87 |
| Mar 19, 2027 | 141d | $263.36 | -4.34% | 349 | 13,025 |
| Mar 19, 2027 | 141d | $273.00 | -8.44% | 7 | 58 |
| Mar 31, 2027 | 153d | $278.83 | -4.31% | 1 | 201 |
| Apr 16, 2027 | 169d | $284.00 | -5.30% | 116 | 2,777 |
| May 21, 2027 | 204d | $328.10 | -10.38% | 1 | 1,953 |
| Jun 17, 2027 | 231d | $335.74 | -2.32% | 18 | 9,789 |
| Jun 30, 2027 | 244d | $357.70 | -6.43% | 2 | 277 |
| Jul 16, 2027 | 260d | $365.63 | -10.00% | 5 | 633 |
| Aug 20, 2027 | 295d | $426.95 | +2.64% | 1 | 2,131 |
| Sep 17, 2027 | 323d | $396.82 | -2.17% | 104 | 3,766 |
| Sep 30, 2027 | 336d | $409.81 | +7.48% | 1 | 586 |
| Oct 15, 2027 | 351d | $413.29 | -1.04% | 3 | 525 |
| Nov 19, 2027 | 386d | $420.87 | -3.30% | 2 | 2 |
| Dec 17, 2027 | 414d | $439.26 | -3.03% | 73 | 4,909 |
| Jan 21, 2028 | 449d | $471.56 | +2.04% | 1 | 38 |
| Jun 16, 2028 | 596d | $493.42 | -7.42% | 90 | 784 |
| Dec 15, 2028 | 778d | $560.22 | -3.83% | 1 | 1,993 |
| Dec 21, 2029 | 1149d | $653.59 | +5.66% | 2 | 674 |
| Dec 20, 2030 | 1513d | $679.01 | -2.61% | 2 | 119 |
SPX Nearby Strikes · Mar 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7725 P | $244.05 | -16.95% | 4 | 1,549 | OTM |
| 7725 P | $239.69 | -9.86% | 10 | 16 | OTM |
| 7750 P | $252.10 | -3.00% | 711 | 8,131 | OTM |
| 7750 P | $247.10 | -5.14% | 10 | 18 | OTM |
| 7775 P | $257.30 | -9.40% | 4 | 1,535 | OTM |
| 7775 P | $266.00 | -11.72% | 8 | 34 | OTM |
| 7800 P | $263.36 | -4.34% | 349 | 13,025 | OTM |
| 7800 P | $273.00 | -8.44% | 7 | 58 | OTM |
| 7825 P | $279.10 | -16.48% | 376 | 1,679 | OTM |
| 7825 P | $331.70 | +7.80% | 8 | 24 | OTM |
| 7850 P | $288.20 | -2.01% | 91 | 6,388 | OTM |
| 7850 P | $333.40 | +13.13% | 8 | 34 | OTM |
| 7875 P | $293.20 | -12.06% | 153 | 2,515 | OTM |