SPX270617P05500000
SPX Jun 17 2027 5500.00 Put
optionOPRA
EODOct 28, 2026
47.26USD-3.156%(-1.54)4Vol5,776OI
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 · Jun 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5350 P | $42.42 | -14.30% | 29 | 583 | OTM |
| 5375 P | $42.75 | -3.93% | 1 | 228 | OTM |
| 5400 P | $43.50 | -4.40% | 1 | 4,567 | OTM |
| 5425 P | $44.64 | -4.08% | 2 | 634 | OTM |
| 5450 P | $46.02 | -1.48% | 4 | 957 | OTM |
| 5475 P | $47.69 | -4.81% | 44 | 354 | OTM |
| 5500 P | $47.26 | -3.16% | 4 | 5,776 | OTM |
| 5525 P | $48.06 | -3.18% | 8 | 189 | OTM |
| 5550 P | $49.97 | +1.77% | 4 | 1,028 | OTM |
| 5575 P | $49.85 | -6.72% | 4 | 625 | OTM |
| 5600 P | $50.30 | -4.01% | 4 | 4,257 | OTM |
| 5625 P | $51.91 | -7.15% | 6 | 338 | OTM |
| 5650 P | $53.91 | -0.26% | 4 | 907 | OTM |