SPX270617P06725000
SPX Jun 17 2027 6725.00 Put
optionOPRA
EODOct 28, 2026
120.74USD-13.012%(-18.06)16Vol8,172OI
Loading…
SPX 6725 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 0d | $0.05 | -58.33% | 17 | 871 |
| Nov 2, 2026 | 3d | $0.13 | -67.50% | 3 | 53 |
| Nov 3, 2026 | 4d | $0.20 | -20.00% | 9 | 121 |
| Nov 4, 2026 | 5d | $0.25 | -50.00% | 14 | 47 |
| Nov 5, 2026 | 6d | $0.42 | -65.00% | 696 | 1,235 |
| Nov 6, 2026 | 7d | $1.87 | -35.74% | 7 | 59 |
| Nov 9, 2026 | 10d | $2.16 | -18.49% | 30 | 125 |
| Nov 10, 2026 | 11d | $3.55 | -41.80% | 10 | 26 |
| Nov 11, 2026 | 12d | $7.30 | +24.15% | 46 | 50 |
| Nov 12, 2026 | 13d | $2.37 | -44.88% | 1 | 6 |
| Nov 13, 2026 | 14d | $2.85 | -13.64% | 55 | 12,301 |
| Nov 16, 2026 | 17d | $3.50 | -48.91% | 1 | 100 |
| Nov 17, 2026 | 18d | $5.50 | -38.34% | 14 | 28 |
| Nov 18, 2026 | 19d | $12.92 | +0.00% | 3 | 3 |
| Nov 19, 2026 | 20d | $5.80 | -23.68% | 15 | 1,251 |
| Nov 20, 2026 | 21d | $6.50 | -13.33% | 3 | 2,062 |
| Nov 20, 2026 | 21d | $5.78 | -32.00% | 102 | 244 |
| Nov 23, 2026 | 24d | $12.15 | -5.08% | 620 | 622 |
| Nov 24, 2026 | 25d | $7.65 | -30.45% | 7 | 11 |
| Nov 25, 2026 | 26d | $8.94 | -11.75% | 2 | 95 |
| Nov 27, 2026 | 28d | $8.80 | -16.19% | 1 | 67 |
| Nov 30, 2026 | 31d | $9.45 | -21.90% | 1 | 317 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | $10.71 | +0.00% | 3 | 3 |
| Dec 4, 2026 | 35d | $14.50 | +0.00% | 5 | 5 |
| Dec 18, 2026 | 49d | $20.00 | -10.71% | 4 | 12,363 |
| Dec 18, 2026 | 49d | $22.47 | -13.58% | 2 | 321 |
| Dec 31, 2026 | 62d | $26.95 | -17.46% | 4 | 259 |
| Jan 15, 2027 | 77d | $36.00 | -6.47% | 8 | 2,034 |
| Jan 15, 2027 | 77d | $49.00 | +8.17% | 2 | 9 |
| Jan 29, 2027 | 91d | $45.70 | +1.78% | 2 | 35 |
| Feb 19, 2027 | 112d | $60.10 | -5.73% | 13 | 56 |
| Feb 19, 2027 | 112d | $57.30 | -16.23% | 4 | 4,094 |
| Feb 26, 2027 | 119d | $62.72 | -9.48% | 2 | 3 |
| Mar 19, 2027 | 140d | $78.60 | -3.14% | 30 | 2,045 |
| Mar 19, 2027 | 140d | $76.40 | -10.32% | 21 | 158 |
| Mar 31, 2027 | 152d | $96.89 | +15.07% | 6 | 74 |
| Apr 16, 2027 | 168d | $92.44 | -2.63% | 2 | 1,540 |
| May 21, 2027 | 203d | $113.91 | -1.46% | 1 | 724 |
| Jun 17, 2027 | 230d | $120.74 | -13.01% | 16 | 8,172 |
| Jun 30, 2027 | 243d | $133.26 | -23.47% | 2 | 6 |
| Jul 16, 2027 | 259d | $143.54 | +1.97% | 14 | 454 |
| Aug 20, 2027 | 294d | $181.40 | +22.73% | 2 | 43 |
| Sep 17, 2027 | 322d | $169.80 | -3.22% | 3 | 177 |
| Sep 30, 2027 | 335d | $196.80 | +12.25% | 1 | 57 |
| Oct 15, 2027 | 350d | $186.50 | -6.84% | 8 | 14 |
| Nov 19, 2027 | 385d | — | — | 0 | 0 |
| Jan 21, 2028 | 448d | $215.60 | +0.00% | 1 | 1 |
| Jun 16, 2028 | 595d | $263.60 | -1.53% | 5 | 65 |
SPX Nearby Strikes · Jun 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6575 P | $112.72 | +0.75% | 1 | 1,210 | OTM |
| 6600 P | $113.50 | -0.07% | 463 | 14,904 | OTM |
| 6625 P | $116.93 | -5.74% | 15 | 1,547 | OTM |
| 6650 P | $114.51 | -9.54% | 9 | 2,155 | OTM |
| 6675 P | $119.89 | -5.13% | 47 | 960 | OTM |
| 6700 P | $123.91 | +4.90% | 8 | 9,139 | OTM |
| 6725 P | $120.74 | -13.01% | 16 | 8,172 | OTM |
| 6750 P | $124.96 | -10.52% | 103 | 5,964 | OTM |
| 6775 P | $132.20 | -0.88% | 25 | 904 | OTM |
| 6800 P | $133.46 | -1.07% | 24 | 22,468 | OTM |
| 6825 P | $141.60 | -1.89% | 5 | 774 | OTM |
| 6850 P | $139.14 | -1.49% | 2 | 3,267 | OTM |
| 6875 P | $147.50 | -2.10% | 4 | 1,444 | OTM |