SPX271217P06400000
SPX Dec 17 2027 6400.00 Put
optionOPRA
EODOct 28, 2026
166.20USD-10.602%(-19.71)22Vol4,365OI
Loading…
SPX 6400 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 1 | 21,804 |
| Oct 30, 2026 | 1d | $0.05 | -28.57% | 249 | 13,330 |
| Nov 2, 2026 | 4d | $0.10 | -33.33% | 54 | 13,464 |
| Nov 3, 2026 | 5d | $0.15 | -40.00% | 17 | 424 |
| Nov 4, 2026 | 6d | $0.12 | -78.18% | 59 | 1,076 |
| Nov 5, 2026 | 7d | $0.40 | -50.00% | 3 | 406 |
| Nov 6, 2026 | 8d | $0.70 | -33.33% | 93 | 13,319 |
| Nov 9, 2026 | 11d | $0.95 | -59.57% | 9 | 4,081 |
| Nov 10, 2026 | 12d | $1.25 | -45.41% | 1 | 261 |
| Nov 11, 2026 | 13d | $1.50 | -40.00% | 70 | 222 |
| Nov 12, 2026 | 14d | $1.85 | -35.09% | 26 | 115 |
| Nov 13, 2026 | 15d | $2.20 | -23.61% | 35 | 61,963 |
| Nov 16, 2026 | 18d | $2.65 | -30.26% | 22 | 253 |
| Nov 17, 2026 | 19d | $3.00 | -28.57% | 12 | 105 |
| Nov 18, 2026 | 20d | $3.50 | -28.57% | 2 | 198 |
| Nov 19, 2026 | 21d | $4.00 | -42.36% | 3 | 72 |
| Nov 20, 2026 | 22d | $3.58 | -31.94% | 340 | 17,254 |
| Nov 20, 2026 | 22d | $4.40 | -24.14% | 1 | 62,200 |
| Nov 23, 2026 | 25d | $4.90 | -37.97% | 58 | 192 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $5.90 | -16.90% | 4 | 59,961 |
| Nov 30, 2026 | 32d | $6.70 | -31.49% | 2 | 349 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $8.40 | -16.42% | 3 | 350 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $14.40 | -24.13% | 6 | 702 |
| Dec 18, 2026 | 50d | $14.00 | -11.11% | 955 | 26,579 |
| Dec 31, 2026 | 63d | $19.20 | -7.25% | 7 | 5,425 |
| Jan 15, 2027 | 78d | $27.56 | -11.10% | 101 | 4,064 |
| Jan 15, 2027 | 78d | $25.70 | -17.55% | 9 | 1,239 |
| Jan 29, 2027 | 92d | $31.80 | -7.88% | 14 | 113 |
| Feb 19, 2027 | 113d | $41.40 | -9.92% | 12 | 41 |
| Feb 19, 2027 | 113d | $47.40 | -7.91% | 2 | 2,375 |
| Feb 26, 2027 | 120d | $45.60 | -21.46% | 12 | 37 |
| Mar 19, 2027 | 141d | $57.60 | -6.42% | 11 | 10,296 |
| Mar 19, 2027 | 141d | $57.80 | -13.60% | 1 | 8 |
| Mar 31, 2027 | 153d | $63.88 | -7.49% | 10 | 766 |
| Apr 16, 2027 | 169d | $73.56 | -2.05% | 3 | 3,645 |
| May 21, 2027 | 204d | $85.48 | -1.86% | 6 | 593 |
| Jun 17, 2027 | 231d | $91.40 | -0.65% | 4 | 5,850 |
| Jun 30, 2027 | 244d | $98.03 | -16.85% | 1 | 131 |
| Jul 16, 2027 | 260d | $107.17 | -2.40% | 2 | 1,248 |
| Aug 20, 2027 | 295d | $124.94 | -11.39% | 6 | 1,328 |
| Sep 17, 2027 | 323d | $133.84 | -4.11% | 6 | 5,861 |
| Sep 30, 2027 | 336d | $133.80 | +1.03% | 12 | 30 |
| Oct 15, 2027 | 351d | $145.38 | -0.99% | 1 | 1,371 |
| Nov 19, 2027 | 386d | $158.90 | -4.05% | 1 | 5 |
| Dec 17, 2027 | 414d | $166.20 | -10.60% | 22 | 4,365 |
| Jan 21, 2028 | 449d | $193.34 | +13.50% | 160 | 253 |
| Jun 16, 2028 | 596d | $211.87 | -8.11% | 1 | 80 |
| Dec 15, 2028 | 778d | $268.89 | +3.38% | 1 | 1,249 |
| Dec 21, 2029 | 1149d | $334.48 | +3.23% | 1 | 234 |
| Dec 20, 2030 | 1513d | $384.79 | -10.33% | 1 | 642 |
| Dec 19, 2031 | 1877d | $430.02 | +8.39% | 1 | 2,518 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6600 P | $205.30 | -2.56% | 2 | 6,811 | OTM |
| 6650 P | $201.74 | -1.31% | 8 | 681 | OTM |
| 6700 P | $214.90 | -5.68% | 510 | 3,629 | OTM |