SPX271217P06250000
SPX Dec 17 2027 6250.00 Put
optionOPRA
EODOct 22, 2026
161.02USD+4.308%(+6.65)2Vol2,535OI
Loading…
SPX 6250 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 1,410 | 58,423 |
| Nov 6, 2026 | 8d | $0.45 | -49.44% | 2 | 945 |
| Nov 13, 2026 | 15d | $2.53 | -27.71% | 3 | 776 |
| Nov 20, 2026 | 22d | $3.40 | -59.52% | 27 | 7,201 |
| Nov 20, 2026 | 22d | $4.50 | -25.00% | 1 | 175 |
| Nov 27, 2026 | 29d | $5.00 | -16.67% | 9 | 136 |
| Nov 30, 2026 | 32d | $6.62 | -20.24% | 14 | 77 |
| Dec 4, 2026 | 36d | $7.89 | -0.50% | 12 | 58,699 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $12.40 | -8.15% | 2 | 771 |
| Dec 18, 2026 | 50d | $12.00 | -11.11% | 87 | 11,871 |
| Dec 31, 2026 | 63d | $17.00 | -18.27% | 2 | 1,127 |
| Jan 15, 2027 | 78d | $21.80 | -8.33% | 322 | 3,106 |
| Jan 15, 2027 | 78d | $23.80 | -0.42% | 35 | 260 |
| Jan 29, 2027 | 92d | $35.01 | +8.06% | 1 | 26 |
| Feb 19, 2027 | 113d | $41.30 | +10.13% | 12 | 66 |
| Feb 19, 2027 | 113d | $41.00 | -15.29% | 3 | 1,591 |
| Feb 26, 2027 | 120d | $50.65 | +0.84% | 8 | 21 |
| Mar 19, 2027 | 141d | $53.40 | -11.47% | 11 | 2,640 |
| Mar 19, 2027 | 141d | $47.90 | -4.77% | 10 | 53 |
| Mar 31, 2027 | 153d | $65.40 | +16.35% | 2 | 320 |
| Apr 16, 2027 | 169d | $60.13 | -6.66% | 140 | 236 |
| May 21, 2027 | 204d | $75.50 | -2.79% | 11 | 159 |
| Jun 17, 2027 | 231d | $84.44 | -2.23% | 2 | 1,565 |
| Jun 30, 2027 | 244d | $84.44 | +1.13% | 2 | 992 |
| Jul 16, 2027 | 260d | $94.46 | -10.29% | 4 | 118 |
| Aug 20, 2027 | 295d | $115.89 | -7.62% | 4 | 23 |
| Sep 17, 2027 | 323d | $120.11 | -1.69% | 4 | 278 |
| Sep 30, 2027 | 336d | $131.20 | -5.41% | 2 | 57 |
| Oct 15, 2027 | 351d | $128.92 | -0.68% | 2 | 99 |
| Nov 19, 2027 | 386d | $143.17 | +0.00% | 6 | 4 |
| Dec 17, 2027 | 414d | $161.02 | +4.31% | 2 | 2,535 |
| Jan 21, 2028 | 449d | $149.50 | +0.07% | 3 | 167 |
| Jun 16, 2028 | 596d | $206.40 | +5.47% | 1 | 24 |
| Dec 15, 2028 | 778d | $229.50 | -2.68% | 1 | 64 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5950 P | $119.90 | +0.03% | 10 | 2,140 | OTM |
| 6000 P | $125.89 | -0.12% | 7 | 91,317 | OTM |
| 6050 P | $129.38 | -1.61% | 38 | 2,356 | OTM |
| 6100 P | $133.83 | -1.04% | 4 | 9,328 | OTM |
| 6150 P | $146.80 | +8.41% | 7 | 1,009 | OTM |
| 6200 P | $143.80 | -2.38% | 38 | 8,649 | OTM |
| 6250 P | $161.02 | +4.31% | 2 | 2,535 | OTM |
| 6300 P | $153.50 | -1.95% | 2 | 7,019 | OTM |
| 6350 P | $159.94 | -1.94% | 8 | 1,060 | OTM |
| 6400 P | $166.20 | -10.60% | 22 | 4,365 | OTM |
| 6450 P | $179.29 | -6.47% | 4 | 546 | OTM |
| 6500 P | $177.93 | -5.96% | 70 | 11,453 | OTM |
| 6550 P | $183.55 | -1.50% | 43 | 3,343 | OTM |