SPX271217P03800000
SPX Dec 17 2027 3800.00 Put
optionOPRA
EODOct 23, 2026
30.90USD+14.870%(+4.00)10Vol1,199OI
Loading…
SPX 3800 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.24 | +380.00% | 425 | 443 |
| Oct 30, 2026 | 1d | $0.25 | +150.00% | 72 | 4,596 |
| Nov 2, 2026 | 4d | $0.35 | +250.00% | 55 | 55 |
| Nov 3, 2026 | 5d | $0.15 | -81.71% | 7 | 8 |
| Nov 4, 2026 | 6d | $0.50 | +233.33% | 22 | 27 |
| Nov 5, 2026 | 7d | $0.15 | +0.00% | 1 | 48 |
| Nov 6, 2026 | 8d | $0.10 | -37.50% | 17 | 614 |
| Nov 9, 2026 | 11d | $0.15 | +0.00% | 1 | 12 |
| Nov 10, 2026 | 12d | $0.15 | -70.00% | 1 | 21 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $0.05 | -75.00% | 7 | 46 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | $0.10 | +0.00% | 1 | 1 |
| Nov 18, 2026 | 20d | $0.20 | +0.00% | 219 | 219 |
| Nov 19, 2026 | 21d | $0.20 | +0.00% | 219 | 219 |
| Nov 20, 2026 | 22d | $0.40 | +166.67% | 100 | 5,324 |
| Nov 20, 2026 | 22d | $0.20 | -45.95% | 6 | 1,246 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.35 | -30.00% | 15 | 242 |
| Nov 30, 2026 | 32d | $0.25 | -16.67% | 65 | 300 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $1.30 | +73.33% | 11 | 12 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $0.93 | -35.86% | 210 | 8,251 |
| Dec 18, 2026 | 50d | $1.52 | +44.76% | 3 | 146 |
| Dec 31, 2026 | 63d | $2.13 | +15.14% | 30 | 462 |
| Jan 15, 2027 | 78d | $2.20 | -15.38% | 3 | 646 |
| Jan 15, 2027 | 78d | $3.43 | +4.57% | 4 | 10 |
| Jan 29, 2027 | 92d | $3.20 | -20.00% | 2 | 33 |
| Feb 19, 2027 | 113d | $4.70 | +0.00% | 3 | 3 |
| Feb 19, 2027 | 113d | $5.25 | -11.76% | 2 | 4,297 |
| Feb 26, 2027 | 120d | $7.20 | +0.00% | 5 | 6 |
| Mar 19, 2027 | 141d | $7.00 | -20.72% | 1 | 13,970 |
| Mar 19, 2027 | 141d | $7.50 | +0.00% | 54 | 54 |
| Mar 31, 2027 | 153d | $8.01 | -10.10% | 8 | 70 |
| Apr 16, 2027 | 169d | $10.50 | +6.38% | 2 | 1,935 |
| May 21, 2027 | 204d | $12.60 | -3.45% | 2 | 139 |
| Jun 17, 2027 | 231d | $14.52 | -2.68% | 2,955 | 10,987 |
| Jun 30, 2027 | 244d | $14.85 | -26.88% | 1 | 52 |
| Jul 16, 2027 | 260d | $15.71 | -2.54% | 4 | 369 |
| Aug 20, 2027 | 295d | $19.58 | -9.35% | 4 | 94 |
| Sep 17, 2027 | 323d | $21.79 | -3.58% | 2 | 27 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $25.60 | +9.78% | 1 | 34 |
| Nov 19, 2027 | 386d | $25.79 | -12.34% | 2 | 3 |
| Dec 17, 2027 | 414d | $30.90 | +14.87% | 10 | 1,199 |
| Jan 21, 2028 | 449d | $29.35 | +0.00% | 1 | 1 |
| Jun 16, 2028 | 596d | $41.64 | -27.71% | 2 | 434 |
| Dec 15, 2028 | 778d | $64.72 | -32.93% | 4 | 1,218 |
| Dec 21, 2029 | 1149d | $95.40 | -9.57% | 2 | 668 |
| Dec 20, 2030 | 1513d | $100.50 | -3.64% | 1 | 587 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 3200 P | $18.24 | +0.83% | 2 | 3,046 | OTM |
| 3300 P | $19.90 | +8.51% | 2 | 1,471 | OTM |
| 3400 P | $20.95 | -2.10% | 4 | 2,460 | OTM |
| 3500 P | $23.70 | -3.66% | 1 | 5,206 | OTM |
| 3600 P | $24.34 | -1.50% | 4 | 6,168 | OTM |
| 3700 P | $26.04 | -1.74% | 2 | 1,386 | OTM |
| 3800 P | $30.90 | +14.87% | 10 | 1,199 | OTM |
| 3850 P | $28.46 | -5.13% | 132 | 222 | OTM |
| 3900 P | $32.20 | +7.01% | 30 | 3,434 | OTM |
| 3950 P | $29.38 | -3.67% | 2 | 257 | OTM |
| 4000 P | $32.16 | -1.29% | 8 | 75,486 | OTM |
| 4050 P | $31.10 | -10.12% | 116 | 193 | OTM |
| 4100 P | $34.59 | -1.42% | 8 | 2,693 | OTM |