SPX270115P05500000
SPX Jan 15 2027 5500.00 Put
optionOPRA
EODOct 28, 2026
11.20USD-13.580%(-1.76)71Vol10,452OI
Loading…
SPX 5500 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -80.00% | 3,214 | 6,185 |
| Nov 20, 2026 | 22d | $1.25 | -28.57% | 2,743 | 14,037 |
| Nov 20, 2026 | 22d | $1.72 | -4.44% | 2 | 582 |
| Nov 30, 2026 | 32d | $2.90 | -6.15% | 18 | 1,570 |
| Dec 18, 2026 | 50d | $5.50 | -12.70% | 3 | 36,001 |
| Dec 18, 2026 | 50d | $6.30 | -16.00% | 8 | 293 |
| Dec 31, 2026 | 63d | $7.98 | -9.32% | 23 | 2,968 |
| Jan 15, 2027 | 78d | $11.20 | -13.58% | 71 | 10,452 |
| Jan 15, 2027 | 78d | $11.52 | -13.32% | 75 | 482 |
| Jan 29, 2027 | 92d | $16.62 | -15.20% | 79 | 509 |
| Feb 19, 2027 | 113d | $21.65 | -14.76% | 1 | 187 |
| Feb 19, 2027 | 113d | $18.80 | -6.00% | 1 | 8,530 |
| Feb 26, 2027 | 120d | $23.29 | -0.47% | 24 | 148 |
| Mar 19, 2027 | 141d | $24.79 | -6.84% | 23 | 11,763 |
| Mar 19, 2027 | 141d | $28.26 | +0.00% | 4 | 92 |
| Mar 31, 2027 | 153d | $31.05 | +2.81% | 4 | 111 |
| Apr 16, 2027 | 169d | $35.05 | -10.43% | 3 | 1,160 |
| May 21, 2027 | 204d | $41.54 | -2.26% | 8 | 542 |
| Jun 17, 2027 | 231d | $47.26 | -3.16% | 4 | 5,776 |
| Jun 30, 2027 | 244d | $58.87 | +19.90% | 1 | 11 |
| Jul 16, 2027 | 260d | $54.23 | -3.38% | 200 | 257 |
| Aug 20, 2027 | 295d | $60.42 | +4.35% | 4 | 364 |
| Sep 17, 2027 | 323d | $68.82 | -3.95% | 28 | 3,563 |
| Sep 30, 2027 | 336d | $69.06 | -0.01% | 12 | 29 |
| Oct 15, 2027 | 351d | $79.60 | -6.00% | 8 | 261 |
| Nov 19, 2027 | 386d | $83.19 | +0.00% | 2 | 1 |
| Dec 17, 2027 | 414d | $88.59 | -5.65% | 2 | 11,019 |
| Jan 21, 2028 | 449d | $102.98 | +10.49% | 10 | 87 |
| Jun 16, 2028 | 596d | $133.96 | +9.98% | 1 | 474 |
| Dec 15, 2028 | 778d | $155.00 | +4.17% | 2 | 4,703 |
| Dec 21, 2029 | 1149d | $198.16 | -0.55% | 2 | 2,509 |
| Dec 20, 2030 | 1513d | $257.02 | -2.73% | 2 | 1,493 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5400 P | $10.00 | -10.71% | 14 | 10,657 | OTM |
| 5400 P | $11.10 | -7.50% | 2 | 167 | OTM |
| 5425 P | $13.00 | -12.75% | 16 | 1,436 | OTM |
| 5450 P | $10.50 | -30.92% | 3 | 1,815 | OTM |
| 5450 P | $14.95 | +34.68% | 12 | 96 | OTM |
| 5475 P | $10.82 | -19.85% | 2 | 1,614 | OTM |
| 5500 P | $11.20 | -13.58% | 71 | 10,452 | OTM |
| 5500 P | $11.52 | -13.32% | 75 | 482 | OTM |
| 5525 P | $12.50 | -10.14% | 314 | 815 | OTM |
| 5550 P | $11.60 | -31.76% | 34 | 1,595 | OTM |
| 5550 P | $13.20 | -4.69% | 3 | 113 | OTM |
| 5575 P | $12.32 | -8.06% | 2 | 688 | OTM |
| 5600 P | $13.10 | -10.27% | 150 | 2,551 | OTM |