SPX271217P07000000
SPX Dec 17 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
255.41USD+0.212%(+0.54)5,323Vol144,536OI
Loading…
SPX 7000 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -66.67% | 454 | 674 |
| Oct 30, 2026 | 1d | $0.10 | -69.70% | 1,609 | 16,061 |
| Nov 2, 2026 | 4d | $0.25 | -58.33% | 141 | 4,112 |
| Nov 3, 2026 | 5d | $0.27 | -73.00% | 70 | 485 |
| Nov 4, 2026 | 6d | $0.62 | -61.49% | 334 | 484 |
| Nov 5, 2026 | 7d | $1.05 | -55.32% | 7 | 470 |
| Nov 6, 2026 | 8d | $1.90 | -32.14% | 562 | 10,287 |
| Nov 9, 2026 | 11d | $2.10 | -46.70% | 28 | 253 |
| Nov 10, 2026 | 12d | $3.70 | -21.94% | 7 | 154 |
| Nov 11, 2026 | 13d | $3.80 | -51.90% | 15 | 849 |
| Nov 12, 2026 | 14d | $4.60 | -36.99% | 8 | 54 |
| Nov 13, 2026 | 15d | $5.20 | -26.76% | 2,644 | 4,411 |
| Nov 16, 2026 | 18d | $6.54 | -23.06% | 31 | 166 |
| Nov 17, 2026 | 19d | $7.55 | -18.55% | 5 | 68 |
| Nov 18, 2026 | 20d | $8.60 | -21.17% | 26 | 257 |
| Nov 19, 2026 | 21d | $9.50 | -33.57% | 7 | 61 |
| Nov 20, 2026 | 22d | $11.40 | -7.01% | 3,867 | 115,129 |
| Nov 20, 2026 | 22d | $9.12 | -29.58% | 45 | 6,712 |
| Nov 23, 2026 | 25d | $11.68 | -15.30% | 5 | 119 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $13.00 | -22.62% | 2,202 | 9,986 |
| Nov 30, 2026 | 32d | $15.60 | -13.81% | 150 | 12,989 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $17.99 | -21.10% | 82 | 1,272 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $32.30 | -10.53% | 29 | 3,036 |
| Dec 18, 2026 | 50d | $30.00 | -15.73% | 7,608 | 410,006 |
| Dec 31, 2026 | 63d | $39.50 | -12.61% | 60 | 13,957 |
| Jan 15, 2027 | 78d | $51.95 | -8.22% | 56 | 145,403 |
| Jan 15, 2027 | 78d | $53.10 | -6.68% | 29 | 535 |
| Jan 29, 2027 | 92d | $56.48 | -17.31% | 14 | 2,984 |
| Feb 19, 2027 | 113d | $85.78 | -6.25% | 2 | 76 |
| Feb 19, 2027 | 113d | $74.32 | -9.38% | 29 | 23,046 |
| Feb 26, 2027 | 120d | $85.95 | -3.84% | 12 | 233 |
| Mar 19, 2027 | 141d | $96.18 | -9.69% | 1,565 | 166,406 |
| Mar 19, 2027 | 141d | $124.50 | +20.29% | 61 | 41 |
| Mar 31, 2027 | 153d | $107.50 | -5.69% | 51 | 1,129 |
| Apr 16, 2027 | 169d | $119.40 | -3.01% | 1,012 | 11,890 |
| May 21, 2027 | 204d | $146.40 | -1.47% | 6 | 13,506 |
| Jun 17, 2027 | 231d | $159.47 | -3.23% | 135 | 103,380 |
| Jun 30, 2027 | 244d | $171.25 | -5.90% | 4 | 648 |
| Jul 16, 2027 | 260d | $180.64 | -0.86% | 1 | 4,329 |
| Aug 20, 2027 | 295d | $198.20 | -2.37% | 1,505 | 3,724 |
| Sep 17, 2027 | 323d | $210.56 | -1.80% | 57 | 55,272 |
| Sep 30, 2027 | 336d | $207.01 | -7.31% | 1 | 585 |
| Oct 15, 2027 | 351d | $228.82 | -0.10% | 1,500 | 2,896 |
| Nov 19, 2027 | 386d | $245.39 | -3.35% | 2 | 11 |
| Dec 17, 2027 | 414d | $255.41 | +0.21% | 5,323 | 144,536 |
| Jan 21, 2028 | 449d | $264.47 | -1.54% | 70 | 1,051 |
| Jun 16, 2028 | 596d | $315.23 | -7.29% | 2 | 3,514 |
| Dec 15, 2028 | 778d | $366.40 | -0.25% | 51 | 29,331 |
| Dec 21, 2029 | 1149d | $440.17 | -1.03% | 65 | 13,665 |
| Dec 20, 2030 | 1513d | $497.36 | -1.99% | 3 | 12,184 |
| Dec 19, 2031 | 1877d | $525.78 | -1.44% | 1 | 40,357 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6700 P | $214.90 | -5.68% | 510 | 3,629 | OTM |
| 6750 P | $211.04 | -4.98% | 8 | 1,487 | OTM |
| 6800 P | $219.80 | -0.86% | 12 | 7,133 | OTM |
| 6850 P | $226.71 | -5.73% | 2 | 1,496 | OTM |
| 6900 P | $235.80 | -0.62% | 2 | 9,811 | OTM |
| 6950 P | $243.50 | -2.33% | 10 | 494 | OTM |
| 7000 P | $255.41 | +0.21% | 5,323 | 144,536 | OTM |
| 7050 P | $286.08 | +1.05% | 3 | 1,223 | OTM |
| 7100 P | $269.50 | -2.21% | 401 | 4,891 | OTM |
| 7150 P | $302.16 | +10.80% | 1 | 626 | OTM |
| 7200 P | $289.00 | -1.82% | 248 | 3,411 | OTM |
| 7250 P | $300.78 | -1.70% | 2 | 2,364 | OTM |
| 7300 P | $307.01 | -3.08% | 120 | 5,666 | OTM |