SPX271217P07300000
SPX Dec 17 2027 7300.00 Put
optionOPRA
EODOct 28, 2026
307.01USD-3.078%(-9.75)120Vol5,666OI
Loading…
SPX 7300 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -85.71% | 2,352 | 2,433 |
| Oct 30, 2026 | 1d | $0.35 | -58.82% | 757 | 7,661 |
| Nov 2, 2026 | 4d | $0.37 | -75.33% | 60 | 1,984 |
| Nov 3, 2026 | 5d | $0.72 | -70.61% | 340 | 868 |
| Nov 4, 2026 | 6d | $1.47 | -64.23% | 348 | 1,252 |
| Nov 5, 2026 | 7d | $1.85 | -63.94% | 328 | 1,778 |
| Nov 6, 2026 | 8d | $5.30 | -20.30% | 589 | 2,234 |
| Nov 9, 2026 | 11d | $4.42 | -51.85% | 70 | 482 |
| Nov 10, 2026 | 12d | $6.31 | -42.53% | 73 | 210 |
| Nov 11, 2026 | 13d | $6.90 | -41.82% | 38 | 173 |
| Nov 12, 2026 | 14d | $11.47 | -15.66% | 25 | 368 |
| Nov 13, 2026 | 15d | $10.94 | -30.41% | 84 | 1,227 |
| Nov 16, 2026 | 18d | $14.31 | -17.43% | 17 | 169 |
| Nov 17, 2026 | 19d | $16.33 | -21.30% | 13 | 280 |
| Nov 18, 2026 | 20d | $19.47 | -11.70% | 45 | 1,128 |
| Nov 19, 2026 | 21d | $22.54 | -16.02% | 8 | 99 |
| Nov 20, 2026 | 22d | $19.35 | -23.06% | 272 | 16,168 |
| Nov 20, 2026 | 22d | $21.91 | -15.99% | 1,371 | 3,921 |
| Nov 23, 2026 | 25d | $19.98 | -27.21% | 7 | 76 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $25.10 | -21.12% | 72 | 847 |
| Nov 30, 2026 | 32d | $30.39 | -11.14% | 178 | 2,968 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $31.90 | -21.87% | 13 | 757 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $54.57 | -8.07% | 1,023 | 32,996 |
| Dec 18, 2026 | 50d | $53.53 | -10.47% | 87 | 4,111 |
| Dec 31, 2026 | 63d | $64.21 | -10.77% | 152 | 13,400 |
| Jan 15, 2027 | 78d | $74.25 | -15.03% | 1,081 | 13,447 |
| Jan 15, 2027 | 78d | $75.87 | -13.29% | 4 | 651 |
| Jan 29, 2027 | 92d | $102.70 | -9.58% | 3 | 2,373 |
| Feb 19, 2027 | 113d | $116.30 | -10.44% | 1 | 108 |
| Feb 19, 2027 | 113d | $115.70 | -4.70% | 41 | 4,412 |
| Feb 26, 2027 | 120d | $126.92 | -15.52% | 1 | 580 |
| Mar 19, 2027 | 141d | $142.23 | -3.58% | 187 | 11,441 |
| Mar 19, 2027 | 141d | $149.25 | +0.51% | 2 | 30 |
| Mar 31, 2027 | 153d | $153.75 | -1.23% | 2 | 102 |
| Apr 16, 2027 | 169d | $164.80 | -2.44% | 39 | 4,774 |
| May 21, 2027 | 204d | $195.49 | -1.24% | 4 | 2,797 |
| Jun 17, 2027 | 231d | $226.86 | -7.80% | 5 | 6,131 |
| Jun 30, 2027 | 244d | $222.45 | -2.86% | 1 | 176 |
| Jul 16, 2027 | 260d | $264.22 | +3.73% | 12 | 3,650 |
| Aug 20, 2027 | 295d | $256.70 | -4.34% | 6 | 626 |
| Sep 17, 2027 | 323d | $264.60 | -2.93% | 2 | 3,509 |
| Sep 30, 2027 | 336d | $274.20 | +1.90% | 2 | 14 |
| Oct 15, 2027 | 351d | $275.56 | -5.66% | 2 | 408 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $307.01 | -3.08% | 120 | 5,666 |
| Jan 21, 2028 | 449d | $324.60 | +5.95% | 1 | 43 |
| Jun 16, 2028 | 596d | $383.10 | +4.16% | 7 | 124 |
| Dec 15, 2028 | 778d | $429.76 | -6.02% | 17 | 616 |
| Dec 21, 2029 | 1149d | $499.36 | +3.55% | 1 | 215 |
| Dec 20, 2030 | 1513d | $545.07 | -5.14% | 1 | 125 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7350 P | $322.66 | -1.65% | 2 | 2,036 | OTM |
| 7400 P | $326.33 | -3.91% | 251 | 4,523 | OTM |
| 7450 P | $345.50 | -0.91% | 3 | 2,525 | OTM |
| 7500 P | $349.98 | -3.61% | 133 | 10,519 | OTM |
| 7550 P | $369.23 | -5.10% | 5 | 1,924 | OTM |
| 7600 P | $383.51 | -4.81% | 2 | 5,009 | OTM |