SPX270617P08325000
SPX Jun 17 2027 8325.00 Put
optionOPRA
EODOct 22, 2026
638.09USD+6.917%(+41.28)6Vol179OI
Loading…
SPX 8325 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $635.11 | -7.88% | 16 | 8 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $587.87 | +0.00% | 1 | 1 |
| Nov 5, 2026 | 7d | $583.96 | +0.00% | 1 | 1 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | $581.04 | +0.00% | 1 | 1 |
| Nov 10, 2026 | 12d | $568.20 | +0.00% | 10 | 10 |
| Nov 11, 2026 | 13d | $656.54 | +0.00% | 1 | 1 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | $581.37 | -6.83% | 2 | 18 |
| Nov 20, 2026 | 22d | — | — | 0 | 500 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $599.77 | +3.95% | 8 | 24 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 31, 2026 | 63d | $595.52 | +3.62% | 16 | 34 |
| Jan 15, 2027 | 78d | $590.92 | +3.25% | 8 | 23 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $524.34 | -20.07% | 1 | 18 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $501.48 | -11.99% | 2 | 8 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $507.30 | +1.20% | 9 | 31 |
| Apr 16, 2027 | 169d | $601.86 | -5.80% | 3 | 66 |
| May 21, 2027 | 204d | $655.74 | +18.23% | 1 | 82 |
| Jun 17, 2027 | 231d | $638.09 | +6.92% | 6 | 179 |
| Jun 30, 2027 | 244d | $592.25 | -2.60% | 4 | 104 |
| Jul 16, 2027 | 260d | $588.83 | +2.88% | 2 | 45 |
| Aug 20, 2027 | 295d | $599.23 | -0.68% | 2 | 65 |
| Sep 17, 2027 | 323d | $608.13 | -0.76% | 2 | 122 |
| Sep 30, 2027 | 336d | $572.67 | -8.74% | 2 | 3 |
| Oct 15, 2027 | 351d | $671.09 | +9.86% | 2 | 25 |
| Nov 19, 2027 | 386d | $634.94 | -0.57% | 2 | 1 |
| Jan 21, 2028 | 449d | $619.60 | +2.03% | 2 | 156 |
| Jun 16, 2028 | 596d | $655.80 | -8.56% | 1 | 37 |
SPX Nearby Strikes · Jun 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8450 P | $721.95 | +13.99% | 16 | 536 | OTM |
| 8475 P | $620.93 | -0.51% | 8 | 101 | OTM |