SPX270820P05850000
SPX Aug 20 2027 5850.00 Put
optionOPRA
EODOct 28, 2026
78.80USD-7.598%(-6.48)4Vol270OI
Loading…
SPX 5850 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -75.00% | 110 | 1,008 |
| Nov 20, 2026 | 22d | $3.50 | -33.96% | 42 | 3,574 |
| Nov 20, 2026 | 22d | $2.80 | -1.75% | 2 | 191 |
| Nov 30, 2026 | 32d | $7.80 | +22.26% | 27 | 271 |
| Dec 18, 2026 | 50d | $8.30 | -52.81% | 6 | 120 |
| Dec 18, 2026 | 50d | $7.80 | -12.36% | 2 | 7,769 |
| Dec 31, 2026 | 63d | $10.85 | -14.84% | 10 | 710 |
| Jan 15, 2027 | 78d | $16.30 | -10.09% | 150 | 671 |
| Jan 15, 2027 | 78d | $16.40 | -1.38% | 1 | 454 |
| Jan 29, 2027 | 92d | $20.48 | -23.98% | 10 | 346 |
| Feb 19, 2027 | 113d | $31.20 | +9.13% | 2 | 11 |
| Feb 19, 2027 | 113d | $33.30 | +4.29% | 56 | 491 |
| Feb 26, 2027 | 120d | $31.10 | +14.89% | 14 | 33 |
| Mar 19, 2027 | 141d | $33.64 | -4.38% | 122 | 945 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $38.10 | -2.06% | 4 | 31 |
| Apr 16, 2027 | 169d | $43.22 | -5.41% | 3 | 352 |
| May 21, 2027 | 204d | $55.20 | -13.48% | 13 | 300 |
| Jun 17, 2027 | 231d | $61.29 | -10.71% | 155 | 3,013 |
| Jun 30, 2027 | 244d | $67.80 | -1.95% | 1 | 42 |
| Jul 16, 2027 | 260d | $69.72 | -2.54% | 2 | 42 |
| Aug 20, 2027 | 295d | $78.80 | -7.60% | 4 | 270 |
| Sep 17, 2027 | 323d | $87.60 | -2.68% | 135 | 271 |
| Sep 30, 2027 | 336d | $95.90 | +2.49% | 4 | 6 |
| Oct 15, 2027 | 351d | $108.70 | +20.95% | 8 | 13 |
| Nov 19, 2027 | 386d | $105.20 | +0.13% | 3 | 3 |
| Dec 17, 2027 | 414d | $126.10 | +3.93% | 1 | 666 |
| Jan 21, 2028 | 449d | $127.70 | +10.09% | 18 | 110 |
| Jun 16, 2028 | 596d | $148.90 | -7.17% | 2 | 19 |
| Dec 15, 2028 | 778d | $181.30 | -19.48% | 1 | 35 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5700 P | $72.50 | -6.99% | 68 | 131 | OTM |
| 5725 P | $77.84 | -1.32% | 4 | 33 | OTM |
| 5750 P | $77.99 | -9.10% | 6 | 75 | OTM |
| 5775 P | $78.47 | -9.99% | 6 | 21 | OTM |
| 5800 P | $77.92 | -2.09% | 2 | 28 | OTM |
| 5825 P | $74.32 | -2.99% | 2 | 8 | OTM |
| 5850 P | $78.80 | -7.60% | 4 | 270 | OTM |
| 5875 P | $86.60 | +9.14% | 2 | 42 | OTM |
| 5900 P | $88.90 | -6.72% | 1 | 1,973 | OTM |
| 5925 P | $92.10 | +11.85% | 10 | 169 | OTM |
| 5950 P | $91.88 | +0.20% | 2 | 250 | OTM |
| 5975 P | $91.60 | -7.32% | 6 | 91 | OTM |
| 6000 P | $89.00 | -3.47% | 5 | 259 | OTM |