SPXW270930P07630000
SPX Weekly Sep 30 2027 7630.00 Put
optionOPRA
EODOct 26, 2026
376.44USD-6.295%(-25.29)80Vol144OI
Loading…
SPX 7630 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $2.50 | -73.12% | 3,716 | 2,217 |
| Oct 30, 2026 | 1d | $9.00 | -40.98% | 1,229 | 1,433 |
| Nov 2, 2026 | 4d | $6.32 | -70.74% | 192 | 338 |
| Nov 3, 2026 | 5d | $9.50 | -60.56% | 43 | 198 |
| Nov 4, 2026 | 6d | $21.40 | -27.14% | 140 | 255 |
| Nov 5, 2026 | 7d | $25.70 | -25.59% | 12 | 274 |
| Nov 6, 2026 | 8d | $35.83 | -7.42% | 190 | 739 |
| Nov 9, 2026 | 11d | $29.00 | -33.26% | 28 | 104 |
| Nov 10, 2026 | 12d | $42.38 | -6.75% | 8 | 54 |
| Nov 11, 2026 | 13d | $46.80 | -5.45% | 308 | 307 |
| Nov 12, 2026 | 14d | $40.20 | -23.25% | 11 | 74 |
| Nov 13, 2026 | 15d | $37.69 | -45.62% | 47 | 355 |
| Nov 16, 2026 | 18d | $49.81 | -15.83% | 3 | 137 |
| Nov 17, 2026 | 19d | $57.80 | -5.79% | 2 | 39 |
| Nov 18, 2026 | 20d | $61.13 | -26.39% | 15 | 97 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $57.00 | -25.00% | 73 | 302 |
| Nov 20, 2026 | 22d | $56.54 | -18.71% | 6 | 1,706 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $63.27 | -21.94% | 11 | 94 |
| Nov 30, 2026 | 32d | $81.40 | -14.09% | 14 | 84 |
| 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 | $122.38 | -26.97% | 1 | 534 |
| Dec 18, 2026 | 50d | $115.75 | -3.54% | 21 | 87 |
| Dec 31, 2026 | 63d | $130.90 | -14.86% | 10 | 163 |
| Jan 15, 2027 | 78d | $141.70 | -5.60% | 1 | 19 |
| Jan 15, 2027 | 78d | $189.70 | +23.83% | 8 | 15 |
| Jan 29, 2027 | 92d | $176.11 | -6.21% | 4 | 49 |
| Feb 19, 2027 | 113d | $232.20 | +3.93% | 1 | 75 |
| Feb 26, 2027 | 120d | $233.52 | +13.65% | 1 | 45 |
| Mar 31, 2027 | 153d | $196.32 | -22.78% | 10 | 20 |
| Jun 30, 2027 | 244d | $308.20 | +5.52% | 2 | 4 |
| Sep 30, 2027 | 336d | $376.44 | -6.30% | 80 | 144 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7600 P | $346.00 | -1.85% | 1 | 49 | OTM |
| 7605 P | $386.05 | +0.00% | 2 | 2 | OTM |
| 7610 P | $387.50 | +2.71% | 2 | 13 | OTM |
| 7615 P | $341.48 | +3.07% | 2 | 18 | OTM |
| 7620 P | $330.18 | -0.35% | 1 | 2 | OTM |
| 7625 P | $331.60 | -4.60% | 8 | 26 | OTM |
| 7630 P | $376.44 | -6.30% | 80 | 144 | OTM |
| 7635 P | — | — | 0 | 0 | OTM |
| 7640 P | — | — | 0 | 0 | OTM |
| 7645 P | $388.94 | +10.97% | 1 | 5 | OTM |
| 7650 P | $366.27 | -3.26% | 11 | 225 | OTM |
| 7655 P | $401.03 | +2.35% | 4 | 3 | OTM |
| 7660 P | $378.20 | -2.72% | 2 | 15 | OTM |