SPX271217P05550000
SPX Dec 17 2027 5550.00 Put
optionOPRA
EODOct 26, 2026
96.55USD-0.638%(-0.62)4Vol411OI
Loading…
SPX 5550 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -80.00% | 354 | 1,139 |
| Nov 20, 2026 | 22d | $1.35 | -46.00% | 21 | 1,294 |
| Nov 20, 2026 | 22d | $1.95 | -27.78% | 56 | 83 |
| Dec 18, 2026 | 50d | $6.73 | -16.19% | 485 | 620 |
| Dec 18, 2026 | 50d | $5.80 | -17.14% | 2 | 3,274 |
| Dec 31, 2026 | 63d | $9.20 | -10.16% | 10 | 318 |
| Jan 15, 2027 | 78d | $11.60 | -31.76% | 34 | 1,595 |
| Jan 15, 2027 | 78d | $13.20 | -4.69% | 3 | 113 |
| Feb 19, 2027 | 113d | $19.44 | -13.98% | 20 | 45 |
| Feb 19, 2027 | 113d | $19.87 | -4.52% | 4 | 673 |
| Mar 19, 2027 | 141d | $27.25 | -19.88% | 1 | 548 |
| Mar 19, 2027 | 141d | $26.70 | +0.00% | 11 | 11 |
| Mar 31, 2027 | 153d | $36.46 | +17.65% | 6 | 468 |
| Apr 16, 2027 | 169d | $33.87 | -4.19% | 4 | 98 |
| May 21, 2027 | 204d | $44.00 | -12.70% | 1 | 112 |
| Jun 17, 2027 | 231d | $49.97 | +1.77% | 4 | 1,028 |
| Jun 30, 2027 | 244d | $53.25 | -27.54% | 1 | 44 |
| Jul 16, 2027 | 260d | $52.57 | +2.02% | 4 | 169 |
| Aug 20, 2027 | 295d | $65.02 | -0.06% | 2 | 5 |
| Sep 17, 2027 | 323d | $70.00 | -5.05% | 9 | 225 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $77.90 | -6.48% | 14 | 45 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $96.55 | -0.64% | 4 | 411 |
| Jan 21, 2028 | 449d | $106.90 | +0.00% | 22 | 22 |
| Jun 16, 2028 | 596d | $126.90 | -6.00% | 83 | 386 |
| Dec 15, 2028 | 778d | $158.00 | +2.40% | 3 | 30 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5850 P | $126.10 | +3.93% | 1 | 666 | OTM |