SPX270820P06300000
SPX Aug 20 2027 6300.00 Put
optionOPRA
EODOct 26, 2026
119.63USD-1.854%(-2.26)4Vol307OI
Loading…
SPX 6300 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 1,527 | 2,068 |
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 2,411 | 8,866 |
| Nov 2, 2026 | 4d | $0.05 | -66.67% | 246 | 807 |
| Nov 3, 2026 | 5d | $0.05 | -83.33% | 167 | 1,429 |
| Nov 4, 2026 | 6d | $0.12 | -76.00% | 278 | 9,082 |
| Nov 5, 2026 | 7d | $0.31 | -62.65% | 44 | 3,195 |
| Nov 6, 2026 | 8d | $0.50 | -46.81% | 304 | 27,326 |
| Nov 9, 2026 | 11d | $0.75 | -50.00% | 1 | 225 |
| Nov 10, 2026 | 12d | $1.05 | -47.50% | 1 | 25 |
| Nov 11, 2026 | 13d | $1.72 | -20.00% | 3 | 220 |
| Nov 12, 2026 | 14d | $2.38 | -30.00% | 31 | 87 |
| Nov 13, 2026 | 15d | $1.71 | -40.42% | 154 | 59,821 |
| Nov 16, 2026 | 18d | $2.10 | -34.38% | 39 | 60 |
| Nov 17, 2026 | 19d | $3.05 | -37.76% | 41 | 125 |
| Nov 18, 2026 | 20d | $5.40 | -32.50% | 1 | 16 |
| Nov 19, 2026 | 21d | $3.50 | -27.08% | 1 | 27 |
| Nov 20, 2026 | 22d | $3.60 | -20.00% | 383 | 22,378 |
| Nov 20, 2026 | 22d | $4.49 | -11.96% | 4 | 3,920 |
| Nov 23, 2026 | 25d | $4.40 | -37.14% | 28 | 377 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $5.00 | -20.63% | 4 | 210 |
| Nov 30, 2026 | 32d | $5.40 | -21.74% | 4 | 450 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $7.70 | -10.47% | 1 | 2,725 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $13.00 | -39.53% | 2 | 867 |
| Dec 18, 2026 | 50d | $12.70 | -12.41% | 617 | 30,533 |
| Dec 31, 2026 | 63d | $17.25 | -19.20% | 51 | 1,250 |
| Jan 15, 2027 | 78d | $22.10 | -11.60% | 114 | 5,856 |
| Jan 15, 2027 | 78d | $22.92 | -9.05% | 27 | 87 |
| Jan 29, 2027 | 92d | $36.41 | +12.41% | 1 | 2,340 |
| Feb 19, 2027 | 113d | $50.30 | +35.14% | 12 | 63 |
| Feb 19, 2027 | 113d | $37.85 | -11.98% | 124 | 2,005 |
| Feb 26, 2027 | 120d | $40.94 | -5.67% | 4 | 36 |
| Mar 19, 2027 | 141d | $50.44 | -3.37% | 178 | 13,855 |
| Mar 19, 2027 | 141d | $52.60 | -5.24% | 19 | 13 |
| Mar 31, 2027 | 153d | $58.39 | -2.52% | 10 | 830 |
| Apr 16, 2027 | 169d | $62.55 | -6.92% | 265 | 1,314 |
| May 21, 2027 | 204d | $75.77 | -5.05% | 179 | 1,069 |
| Jun 17, 2027 | 231d | $87.97 | -4.83% | 2 | 4,650 |
| Jun 30, 2027 | 244d | $90.29 | -5.27% | 2 | 68 |
| Jul 16, 2027 | 260d | $99.22 | -6.91% | 14 | 724 |
| Aug 20, 2027 | 295d | $119.63 | -1.85% | 4 | 307 |
| Sep 17, 2027 | 323d | $128.30 | -8.46% | 2 | 290 |
| Sep 30, 2027 | 336d | $133.20 | -8.32% | 4 | 31 |
| Oct 15, 2027 | 351d | $135.03 | -0.46% | 1 | 920 |
| Nov 19, 2027 | 386d | $152.54 | -1.06% | 4 | 1 |
| Dec 17, 2027 | 414d | $153.50 | -1.95% | 2 | 7,019 |
| Jan 21, 2028 | 449d | $171.19 | +10.80% | 1 | 11 |
| Jun 16, 2028 | 596d | $222.50 | +7.64% | 1 | 601 |
| Dec 15, 2028 | 778d | $240.86 | +2.62% | 1 | 1,827 |
| Dec 21, 2029 | 1149d | $302.58 | -16.60% | 1 | 235 |
| Dec 20, 2030 | 1513d | $410.88 | -1.37% | 1 | 1,213 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6150 P | $101.03 | -5.10% | 4 | 39 | OTM |
| 6175 P | $97.98 | -9.61% | 4 | 11 | OTM |
| 6200 P | $108.64 | +0.42% | 2 | 179 | OTM |
| 6225 P | $138.00 | -16.31% | 5 | 6 | OTM |
| 6250 P | $115.89 | -7.62% | 4 | 23 | OTM |
| 6275 P | $115.16 | +1.66% | 2 | 9 | OTM |
| 6300 P | $119.63 | -1.85% | 4 | 307 | OTM |
| 6325 P | $117.49 | +2.39% | 4 | 5 | OTM |
| 6350 P | $119.94 | -4.28% | 4 | 919 | OTM |
| 6375 P | $119.34 | -8.83% | 1 | 7 | OTM |
| 6400 P | $124.94 | -11.39% | 6 | 1,328 | OTM |
| 6425 P | $126.30 | -8.35% | 4 | 126 | OTM |
| 6450 P | $127.69 | -1.60% | 8 | 325 | OTM |