SPX270917P08300000
SPX Sep 17 2027 8300.00 Put
optionOPRA
EODOct 27, 2026
605.31USD-4.212%(-26.62)82Vol772OI
Loading…
SPX 8300 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | -1d | $553.47 | +0.00% | 1 | 1 |
| Oct 30, 2026 | 0d | $609.99 | -8.30% | 16 | 7 |
| Nov 2, 2026 | 3d | $485.19 | +3.51% | 1 | 2 |
| Nov 3, 2026 | 4d | — | — | 0 | 0 |
| Nov 4, 2026 | 5d | — | — | 0 | 0 |
| Nov 5, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 7d | $628.23 | +0.52% | 1 | 3 |
| Nov 9, 2026 | 10d | $476.41 | +0.00% | 1 | 1 |
| Nov 10, 2026 | 11d | — | — | 0 | 0 |
| Nov 11, 2026 | 12d | — | — | 0 | 0 |
| Nov 12, 2026 | 13d | $635.08 | +9.60% | 2 | 2 |
| Nov 13, 2026 | 14d | — | — | 0 | 0 |
| Nov 16, 2026 | 17d | $468.51 | +0.00% | 1 | 1 |
| Nov 17, 2026 | 18d | $567.18 | +1.16% | 8 | 9 |
| Nov 18, 2026 | 19d | $558.56 | +0.00% | 1 | 1 |
| Nov 19, 2026 | 20d | $559.98 | +0.00% | 1 | 1 |
| Nov 20, 2026 | 21d | $620.00 | +0.57% | 1 | 18 |
| Nov 20, 2026 | 21d | $669.95 | +7.39% | 1 | 55 |
| Nov 23, 2026 | 24d | $543.92 | -2.42% | 1 | 1 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | — | — | 0 | 0 |
| Nov 30, 2026 | 31d | $548.45 | -5.82% | 55 | 57 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 3, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | $535.05 | +0.00% | 1 | 1 |
| Dec 7, 2026 | 38d | — | — | 0 | 0 |
| Dec 10, 2026 | 41d | — | — | 0 | 0 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $543.95 | +0.92% | 1 | 9 |
| Dec 18, 2026 | 49d | $466.13 | -1.88% | 3 | 288 |
| Dec 31, 2026 | 62d | $575.31 | +14.82% | 2 | 109 |
| Jan 15, 2027 | 77d | $531.59 | +14.48% | 1 | 51 |
| Jan 15, 2027 | 77d | — | — | 0 | 0 |
| Jan 29, 2027 | 91d | $536.05 | -9.57% | 1 | 17 |
| Feb 19, 2027 | 112d | $531.91 | -2.43% | 1 | 5 |
| Feb 19, 2027 | 112d | $509.10 | +0.09% | 5 | 300 |
| Feb 26, 2027 | 119d | $533.61 | +8.05% | 30 | 31 |
| Mar 19, 2027 | 140d | $537.79 | -1.60% | 2 | 671 |
| Mar 19, 2027 | 140d | $616.69 | +0.00% | 2 | 0 |
| Mar 31, 2027 | 152d | $601.52 | +7.33% | 10 | 42 |
| Apr 16, 2027 | 168d | $540.46 | -2.26% | 25 | 347 |
| May 21, 2027 | 203d | $612.06 | +11.88% | 3 | 235 |
| Jun 17, 2027 | 230d | $562.21 | -11.67% | 1 | 831 |
| Jun 30, 2027 | 243d | $530.55 | -5.46% | 4 | 94 |
| Jul 16, 2027 | 259d | $583.39 | -7.13% | 5 | 258 |
| Aug 20, 2027 | 294d | $650.90 | +12.17% | 1 | 180 |
| Sep 17, 2027 | 322d | $605.31 | -4.21% | 82 | 772 |
| Sep 30, 2027 | 335d | $561.90 | -10.45% | 2 | 63 |
| Oct 15, 2027 | 350d | $660.05 | +7.40% | 4 | 380 |
| Nov 19, 2027 | 385d | $622.58 | -2.41% | 8 | 49 |
| Dec 17, 2027 | 413d | $632.77 | -3.66% | 8 | 2,343 |
| Jan 21, 2028 | 448d | $637.68 | -0.08% | 6 | 124 |
| Jun 16, 2028 | 595d | $705.24 | +3.98% | 10 | 279 |
| Dec 15, 2028 | 777d | $711.80 | +3.08% | 1 | 1,008 |
| Dec 21, 2029 | 1148d | $772.72 | -3.41% | 1 | 122 |
| Dec 20, 2030 | 1512d | $846.82 | -1.24% | 5 | 158 |
SPX Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8450 P | $685.79 | -6.11% | 24 | 322 | OTM |
| 8500 P | $710.87 | -4.19% | 174 | 2,860 | OTM |