SPX271217P05500000
SPX Dec 17 2027 5500.00 Put
optionOPRA
EODOct 28, 2026
88.59USD-5.655%(-5.31)2Vol11,019OI
Loading…
SPX 5500 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -80.00% | 3,214 | 6,185 |
| Nov 20, 2026 | 22d | $1.25 | -28.57% | 2,743 | 14,037 |
| Nov 20, 2026 | 22d | $1.72 | -4.44% | 2 | 582 |
| Nov 30, 2026 | 32d | $2.90 | -6.15% | 18 | 1,570 |
| Dec 18, 2026 | 50d | $5.50 | -12.70% | 3 | 36,001 |
| Dec 18, 2026 | 50d | $6.30 | -16.00% | 8 | 293 |
| Dec 31, 2026 | 63d | $7.98 | -9.32% | 23 | 2,968 |
| Jan 15, 2027 | 78d | $11.20 | -13.58% | 71 | 10,452 |
| Jan 15, 2027 | 78d | $11.52 | -13.32% | 75 | 482 |
| Jan 29, 2027 | 92d | $16.62 | -15.20% | 79 | 509 |
| Feb 19, 2027 | 113d | $21.65 | -14.76% | 1 | 187 |
| Feb 19, 2027 | 113d | $18.80 | -6.00% | 1 | 8,530 |
| Feb 26, 2027 | 120d | $23.29 | -0.47% | 24 | 148 |
| Mar 19, 2027 | 141d | $24.79 | -6.84% | 23 | 11,763 |
| Mar 19, 2027 | 141d | $28.26 | +0.00% | 4 | 92 |
| Mar 31, 2027 | 153d | $31.05 | +2.81% | 4 | 111 |
| Apr 16, 2027 | 169d | $35.05 | -10.43% | 3 | 1,160 |
| May 21, 2027 | 204d | $41.54 | -2.26% | 8 | 542 |
| Jun 17, 2027 | 231d | $47.26 | -3.16% | 4 | 5,776 |
| Jun 30, 2027 | 244d | $58.87 | +19.90% | 1 | 11 |
| Jul 16, 2027 | 260d | $54.23 | -3.38% | 200 | 257 |
| Aug 20, 2027 | 295d | $60.42 | +4.35% | 4 | 364 |
| Sep 17, 2027 | 323d | $68.82 | -3.95% | 28 | 3,563 |
| Sep 30, 2027 | 336d | $69.06 | -0.01% | 12 | 29 |
| Oct 15, 2027 | 351d | $79.60 | -6.00% | 8 | 261 |
| Nov 19, 2027 | 386d | $83.19 | +0.00% | 2 | 1 |
| Dec 17, 2027 | 414d | $88.59 | -5.65% | 2 | 11,019 |
| Jan 21, 2028 | 449d | $102.98 | +10.49% | 10 | 87 |
| Jun 16, 2028 | 596d | $133.96 | +9.98% | 1 | 474 |
| Dec 15, 2028 | 778d | $155.00 | +4.17% | 2 | 4,703 |
| Dec 21, 2029 | 1149d | $198.16 | -0.55% | 2 | 2,509 |
| Dec 20, 2030 | 1513d | $257.02 | -2.73% | 2 | 1,493 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5800 P | $108.02 | -3.12% | 171 | 13,371 | OTM |