SPX270917P04800000
SPX Sep 17 2027 4800.00 Put
optionOPRA
EODOct 29, 2026
42.89USD-3.161%(-1.40)6Vol578OI
Loading…
SPX 4800 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 0d | $0.05 | -50.00% | 13 | 3,701 |
| Nov 2, 2026 | 3d | $0.05 | -66.67% | 1 | 84 |
| Nov 3, 2026 | 4d | $0.05 | -80.00% | 42 | 102 |
| Nov 4, 2026 | 5d | $0.05 | -50.00% | 10 | 136 |
| Nov 5, 2026 | 6d | $0.35 | -12.50% | 19 | 31 |
| Nov 6, 2026 | 7d | $0.05 | +0.00% | 30 | 746 |
| Nov 9, 2026 | 10d | $0.15 | -25.00% | 3 | 32 |
| Nov 10, 2026 | 11d | $0.25 | -50.98% | 3 | 20 |
| Nov 11, 2026 | 12d | $0.15 | -25.00% | 77 | 100 |
| Nov 12, 2026 | 13d | $0.25 | +0.00% | 1 | 35 |
| Nov 13, 2026 | 14d | $0.15 | -31.82% | 10 | 829 |
| Nov 16, 2026 | 17d | $0.40 | -14.89% | 22 | 77 |
| Nov 17, 2026 | 18d | $0.25 | -37.50% | 50 | 246 |
| Nov 18, 2026 | 19d | $0.45 | -10.00% | 101 | 237 |
| Nov 19, 2026 | 20d | $1.50 | +18.11% | 1 | 11 |
| Nov 20, 2026 | 21d | $0.30 | -50.00% | 15 | 2,850 |
| Nov 20, 2026 | 21d | $0.45 | -18.18% | 5 | 1,094 |
| Nov 23, 2026 | 24d | $1.00 | -45.95% | 41 | 58 |
| Nov 24, 2026 | 25d | $1.10 | -26.67% | 1 | 20 |
| Nov 25, 2026 | 26d | $1.10 | -41.18% | 3 | 9 |
| Nov 27, 2026 | 28d | $1.00 | +0.00% | 114 | 177 |
| Nov 30, 2026 | 31d | $0.90 | -21.74% | 2 | 441 |
| Dec 1, 2026 | 32d | $1.55 | -38.00% | 3 | 7 |
| Dec 2, 2026 | 33d | $1.65 | +0.00% | 3 | 3 |
| Dec 3, 2026 | 34d | $2.71 | -0.73% | 3 | 18 |
| Dec 4, 2026 | 35d | $1.32 | -25.42% | 15 | 83 |
| Dec 7, 2026 | 38d | $1.35 | +0.00% | 2 | 2 |
| Dec 10, 2026 | 41d | $2.05 | -10.87% | 9 | 13 |
| Dec 11, 2026 | 42d | $1.95 | -13.72% | 605 | 2,196 |
| Dec 18, 2026 | 49d | $2.90 | -9.38% | 500 | 12,674 |
| Dec 18, 2026 | 49d | $2.40 | -11.44% | 13 | 249 |
| Dec 31, 2026 | 62d | $5.30 | -22.06% | 1 | 728 |
| Jan 15, 2027 | 77d | $5.86 | -11.21% | 100 | 1,130 |
| Jan 15, 2027 | 77d | $7.49 | -21.98% | 30 | 173 |
| Jan 29, 2027 | 91d | $8.20 | -9.39% | 145 | 201 |
| Feb 19, 2027 | 112d | $11.00 | -18.52% | 54 | 61 |
| Feb 19, 2027 | 112d | $10.66 | -9.66% | 100 | 372 |
| Feb 26, 2027 | 119d | $15.00 | +3.45% | 2 | 72 |
| Mar 19, 2027 | 140d | $15.40 | +0.13% | 40 | 1,829 |
| Mar 19, 2027 | 140d | $15.10 | -5.63% | 14 | 159 |
| Mar 31, 2027 | 152d | $17.55 | -2.50% | 4 | 367 |
| Apr 16, 2027 | 168d | $19.27 | -18.38% | 2 | 91 |
| May 21, 2027 | 203d | $25.76 | -1.19% | 4 | 94 |
| Jun 17, 2027 | 230d | $30.79 | +3.22% | 2 | 2,824 |
| Jun 30, 2027 | 243d | $31.00 | -0.32% | 50 | 28 |
| Jul 16, 2027 | 259d | $33.37 | -5.73% | 6 | 218 |
| Aug 20, 2027 | 294d | $38.73 | -5.40% | 4 | 506 |
| Sep 17, 2027 | 322d | $42.89 | -3.16% | 6 | 578 |
| Sep 30, 2027 | 335d | — | — | 0 | 1 |
| Oct 15, 2027 | 350d | $46.22 | -0.82% | 4 | 6 |
| Nov 19, 2027 | 385d | $51.82 | -1.30% | 4 | 2 |
| Dec 17, 2027 | 413d | $54.60 | -3.70% | 1 | 5,987 |
| Jan 21, 2028 | 448d | $58.08 | +0.00% | 1,200 | 1,200 |
| Jun 16, 2028 | 595d | $77.60 | -7.62% | 1 | 41 |
| Dec 15, 2028 | 777d | $96.94 | -2.17% | 1 | 1,787 |
| Dec 21, 2029 | 1148d | $184.45 | +4.68% | 6 | 605 |
| Dec 20, 2030 | 1512d | $272.66 | +3.79% | 5 | 452 |
| Dec 19, 2031 | 1876d | $205.00 | -10.87% | 1 | 476 |
SPX Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 4500 P | $35.21 | -10.93% | 4 | 673 | OTM |
| 4550 P | $36.15 | -2.53% | 4 | 94 | OTM |
| 4600 P | $37.45 | -5.90% | 2 | 269 | OTM |
| 4650 P | $38.85 | -2.14% | 54 | 94 | OTM |
| 4700 P | $39.65 | -1.10% | 2 | 411 | OTM |
| 4750 P | $40.89 | -6.37% | 4 | 35 | OTM |
| 4800 P | $42.89 | -3.16% | 6 | 578 | OTM |
| 4850 P | $44.98 | -0.33% | 4 | 52 | OTM |
| 4900 P | $45.66 | -0.87% | 4 | 147 | OTM |
| 4950 P | $47.46 | -5.27% | 2 | 390 | OTM |
| 5000 P | $48.60 | +0.62% | 3 | 2,653 | OTM |
| 5050 P | $50.30 | -2.90% | 2 | 2,318 | OTM |
| 5100 P | $52.40 | -0.19% | 258 | 3,313 | OTM |