SPX271217P05450000
SPX Dec 17 2027 5450.00 Put
optionOPRA
EODOct 19, 2026
86.62USD-0.858%(-0.75)4Vol984OI
Loading…
SPX 5450 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -75.00% | 299 | 761 |
| Nov 20, 2026 | 22d | $1.75 | -18.60% | 113 | 1,393 |
| Nov 20, 2026 | 22d | $1.60 | -5.88% | 16 | 81 |
| Dec 18, 2026 | 50d | $5.96 | -34.51% | 5 | 428 |
| Dec 18, 2026 | 50d | $5.30 | -8.62% | 1 | 2,190 |
| Dec 31, 2026 | 63d | $10.50 | +14.13% | 4 | 2,014 |
| Jan 15, 2027 | 78d | $10.50 | -30.92% | 3 | 1,815 |
| Jan 15, 2027 | 78d | $14.95 | +34.68% | 12 | 96 |
| Feb 19, 2027 | 113d | $18.25 | +10.47% | 2 | 40 |
| Feb 19, 2027 | 113d | $20.53 | -14.81% | 2 | 177 |
| Mar 19, 2027 | 141d | $25.10 | -8.13% | 2 | 527 |
| Mar 31, 2027 | 153d | $33.88 | +16.63% | 2 | 18 |
| Apr 16, 2027 | 169d | $30.79 | -8.72% | 4 | 76 |
| May 21, 2027 | 204d | $40.90 | -12.79% | 2 | 89 |
| Jun 17, 2027 | 231d | $46.02 | -1.48% | 4 | 957 |
| Jun 30, 2027 | 244d | $48.20 | -1.09% | 2 | 603 |
| Jul 16, 2027 | 260d | $51.91 | -8.54% | 4 | 200 |
| Aug 20, 2027 | 295d | $60.79 | -1.31% | 2 | 12 |
| Sep 17, 2027 | 323d | $66.00 | -2.77% | 9 | 101 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $74.03 | -4.18% | 4 | 9 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $86.62 | -0.86% | 4 | 984 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $117.80 | +0.08% | 12 | 40 |
| Dec 15, 2028 | 778d | $154.00 | -2.65% | 3 | 58 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5150 P | $75.45 | +11.70% | 44 | 261 | OTM |
| 5200 P | $73.36 | +0.82% | 2 | 8,145 | OTM |
| 5250 P | $72.10 | -1.78% | 2 | 612 | OTM |
| 5300 P | $86.53 | +4.23% | 96 | 4,916 | OTM |
| 5350 P | $84.50 | -5.59% | 11 | 4,328 | OTM |
| 5400 P | $82.80 | -2.59% | 12 | 4,747 | OTM |
| 5450 P | $86.62 | -0.86% | 4 | 984 | OTM |
| 5500 P | $88.59 | -5.65% | 2 | 11,019 | OTM |
| 5550 P | $96.55 | -0.64% | 4 | 411 | OTM |
| 5600 P | $100.60 | +1.86% | 502 | 5,369 | OTM |
| 5650 P | $98.10 | +1.24% | 4 | 634 | OTM |
| 5700 P | $100.60 | -5.81% | 2 | 5,338 | OTM |
| 5750 P | $110.80 | -1.95% | 6 | 2,774 | OTM |