SPX270917P08250000
SPX Sep 17 2027 8250.00 Put
optionOPRA
EODOct 23, 2026
633.48USD+0.215%(+1.36)2Vol405OI
Loading…
SPX 8250 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $509.12 | +0.00% | 2 | 2 |
| Oct 30, 2026 | 1d | $574.01 | +6.43% | 1 | 1 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| 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 | $521.71 | +0.00% | 1 | 1 |
| Nov 12, 2026 | 14d | $531.69 | +0.00% | 1 | 1 |
| Nov 13, 2026 | 15d | $530.51 | -10.05% | 1 | 2 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $606.63 | +3.75% | 1 | 40 |
| Nov 20, 2026 | 22d | $595.42 | +19.15% | 2 | 3 |
| 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 | $577.60 | +23.12% | 2 | 3 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $493.03 | +0.00% | 1 | 1 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $495.13 | +5.48% | 1 | 4 |
| Dec 18, 2026 | 50d | $478.45 | -5.11% | 3 | 285 |
| Dec 31, 2026 | 63d | $467.11 | +13.44% | 5 | 94 |
| Jan 15, 2027 | 78d | $415.60 | +0.82% | 2 | 47 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | $556.52 | +6.72% | 2 | 43 |
| Feb 19, 2027 | 113d | $472.91 | -1.03% | 2 | 18 |
| Feb 19, 2027 | 113d | $450.27 | -2.77% | 4 | 299 |
| Feb 26, 2027 | 120d | $443.10 | -1.34% | 3 | 6 |
| Mar 19, 2027 | 141d | $451.74 | -8.80% | 26 | 86 |
| Mar 19, 2027 | 141d | $496.30 | -11.88% | 5 | 15 |
| Mar 31, 2027 | 153d | $489.30 | -5.01% | 3 | 37 |
| Apr 16, 2027 | 169d | $506.10 | -1.85% | 5 | 47 |
| May 21, 2027 | 204d | $522.41 | -0.34% | 2 | 146 |
| Jun 17, 2027 | 231d | $534.44 | -1.89% | 4 | 1,334 |
| Jun 30, 2027 | 244d | $501.35 | -1.88% | 8 | 89 |
| Jul 16, 2027 | 260d | $540.55 | +5.58% | 2 | 210 |
| Aug 20, 2027 | 295d | $571.57 | +4.90% | 2 | 41 |
| Sep 17, 2027 | 323d | $633.48 | +0.22% | 2 | 405 |
| Sep 30, 2027 | 336d | $614.45 | +13.83% | 2 | 40 |
| Oct 15, 2027 | 351d | $609.19 | -0.50% | 2 | 109 |
| Nov 19, 2027 | 386d | $603.95 | +0.47% | 12 | 58 |
| Dec 17, 2027 | 414d | $608.92 | -0.79% | 4 | 800 |
| Jan 21, 2028 | 449d | $618.13 | -1.66% | 2 | 69 |
| Jun 16, 2028 | 596d | $676.18 | +3.61% | 3 | 494 |
| Dec 15, 2028 | 778d | $702.60 | +1.21% | 1 | 393 |
SPX Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8100 P | $514.58 | -8.34% | 8 | 1,822 | OTM |
| 8125 P | $518.33 | -1.28% | 84 | 252 | OTM |
| 8150 P | $527.32 | -2.01% | 4 | 999 | OTM |
| 8175 P | $548.01 | -3.34% | 28 | 488 | OTM |
| 8200 P | $605.43 | -0.10% | 2 | 1,322 | OTM |
| 8225 P | $566.57 | -8.79% | 2 | 631 | OTM |
| 8250 P | $633.48 | +0.22% | 2 | 405 | OTM |
| 8275 P | $583.50 | -1.66% | 2 | 551 | OTM |
| 8300 P | $605.31 | -4.21% | 82 | 772 | OTM |
| 8325 P | $608.13 | -0.76% | 2 | 122 | OTM |
| 8350 P | $666.99 | -1.40% | 2 | 406 | OTM |
| 8375 P | $638.87 | -7.05% | 2 | 323 | OTM |
| 8400 P | $657.37 | -7.90% | 2 | 1,031 | OTM |