SPX270617P08275000
SPX Jun 17 2027 8275.00 Put
optionOPRA
EODOct 21, 2026
545.77USD+9.406%(+46.92)1Vol132OI
Loading…
SPX 8275 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $600.80 | -16.00% | 1 | 0 |
| Nov 2, 2026 | 4d | $461.04 | +0.00% | 1 | 1 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $608.66 | +0.00% | 2 | 2 |
| Nov 16, 2026 | 18d | $543.37 | +0.00% | 1 | 1 |
| Nov 17, 2026 | 19d | $539.33 | +0.00% | 1 | 1 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $494.29 | -17.55% | 3 | 11 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $475.79 | -2.68% | 2 | 5 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $503.16 | -4.89% | 2 | 43 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 31, 2026 | 63d | $500.60 | -5.23% | 4 | 84 |
| Jan 15, 2027 | 78d | $497.44 | -5.72% | 2 | 45 |
| Jan 15, 2027 | 78d | $486.50 | -22.98% | 7 | 4 |
| Jan 29, 2027 | 92d | $532.60 | -3.20% | 10 | 19 |
| Feb 19, 2027 | 113d | $561.08 | +4.23% | 1 | 17 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 26, 2027 | 120d | $467.08 | +4.38% | 2 | 4 |
| Mar 19, 2027 | 141d | $518.56 | +6.11% | 15 | 37 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $489.40 | +3.07% | 3 | 26 |
| Apr 16, 2027 | 169d | $484.90 | -5.37% | 2 | 8 |
| May 21, 2027 | 204d | $599.35 | +12.71% | 3 | 94 |
| Jun 17, 2027 | 231d | $545.77 | +9.41% | 1 | 132 |
| Jun 30, 2027 | 244d | $553.64 | -3.28% | 2 | 173 |
| Jul 16, 2027 | 260d | $554.49 | +6.77% | 2 | 10 |
| Aug 20, 2027 | 295d | $646.73 | +11.71% | 2 | 85 |
| Sep 17, 2027 | 323d | $583.50 | -1.66% | 2 | 551 |
| Sep 30, 2027 | 336d | $602.85 | +0.00% | 4 | 2 |
| Oct 15, 2027 | 351d | $598.78 | -2.56% | 80 | 127 |
| Nov 19, 2027 | 386d | $612.03 | -0.98% | 2 | 79 |
| Jan 21, 2028 | 449d | $609.23 | +3.82% | 1 | 52 |
| Jun 16, 2028 | 596d | $692.80 | +4.94% | 1 | 18 |
SPX Nearby Strikes · Jun 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8125 P | $469.30 | -13.71% | 16 | 538 | OTM |
| 8150 P | $481.40 | +2.51% | 2 | 1,950 | OTM |
| 8175 P | $550.66 | +15.24% | 32 | 236 | OTM |
| 8200 P | $528.06 | +0.87% | 1 | 1,509 | OTM |
| 8225 P | $487.38 | +1.36% | 68 | 143 | OTM |
| 8250 P | $534.44 | -1.89% | 4 | 1,334 | OTM |
| 8275 P | $545.77 | +9.41% | 1 | 132 | OTM |
| 8300 P | $562.21 | -11.67% | 1 | 831 | OTM |
| 8325 P | $638.09 | +6.92% | 6 | 179 | OTM |
| 8350 P | $630.17 | +0.79% | 19 | 83 | OTM |
| 8375 P | $638.10 | +3.24% | 1 | 131 | OTM |
| 8400 P | $677.57 | +9.34% | 2 | 2,477 | OTM |
| 8425 P | $700.74 | +12.39% | 27 | 159 | OTM |