SPX271217P06450000
SPX Dec 17 2027 6450.00 Put
optionOPRA
EODOct 26, 2026
179.29USD-6.469%(-12.40)4Vol546OI
Loading…
SPX 6450 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -58.33% | 412 | 1,396 |
| Nov 6, 2026 | 8d | $0.57 | -52.50% | 141 | 62,261 |
| Nov 13, 2026 | 15d | $3.08 | -34.47% | 44 | 293 |
| Nov 20, 2026 | 22d | $4.60 | -14.81% | 9 | 3,084 |
| Nov 20, 2026 | 22d | $4.88 | -14.39% | 4 | 426 |
| Nov 27, 2026 | 29d | $6.60 | -12.00% | 6 | 3,032 |
| Nov 30, 2026 | 32d | $7.71 | -5.98% | 60 | 155 |
| Dec 4, 2026 | 36d | $9.13 | -8.52% | 7 | 199 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $17.25 | -34.14% | 3 | 574 |
| Dec 18, 2026 | 50d | $15.30 | -10.26% | 95 | 10,189 |
| Dec 31, 2026 | 63d | $21.10 | -27.74% | 11 | 324 |
| Jan 15, 2027 | 78d | $26.90 | -8.50% | 46 | 3,691 |
| Jan 15, 2027 | 78d | $29.50 | -20.27% | 50 | 82 |
| Jan 29, 2027 | 92d | $35.91 | -11.22% | 5 | 45 |
| Feb 19, 2027 | 113d | $54.40 | +26.51% | 11 | 39 |
| Feb 19, 2027 | 113d | $46.04 | -7.18% | 2 | 3,129 |
| Feb 26, 2027 | 120d | $49.57 | -23.03% | 8 | 10 |
| Mar 19, 2027 | 141d | $58.93 | -1.82% | 400 | 5,276 |
| Mar 19, 2027 | 141d | $58.40 | +1.39% | 3 | 12 |
| Mar 31, 2027 | 153d | $63.63 | -3.55% | 2 | 56 |
| Apr 16, 2027 | 169d | $69.85 | -4.03% | 143 | 7,204 |
| May 21, 2027 | 204d | $90.90 | -13.18% | 3 | 246 |
| Jun 17, 2027 | 231d | $101.20 | +5.78% | 24 | 1,634 |
| Jun 30, 2027 | 244d | $106.00 | -11.33% | 4 | 29 |
| Jul 16, 2027 | 260d | $112.01 | -3.31% | 8 | 125 |
| Aug 20, 2027 | 295d | $127.69 | -1.60% | 8 | 325 |
| Sep 17, 2027 | 323d | $138.25 | -2.87% | 6 | 185 |
| Sep 30, 2027 | 336d | $163.62 | +9.27% | 1 | 52 |
| Oct 15, 2027 | 351d | $149.67 | +0.75% | 4 | 70 |
| Nov 19, 2027 | 386d | $182.20 | +3.58% | 1 | 177 |
| Dec 17, 2027 | 414d | $179.29 | -6.47% | 4 | 546 |
| Jan 21, 2028 | 449d | $179.30 | -6.31% | 9 | 15 |
| Jun 16, 2028 | 596d | $327.50 | +1.52% | 15 | 24 |
| Dec 15, 2028 | 778d | $322.19 | +1.88% | 1 | 102 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6750 P | $211.04 | -4.98% | 8 | 1,487 | OTM |