SPX271217P07350000
SPX Dec 17 2027 7350.00 Put
optionOPRA
EODOct 28, 2026
322.66USD-1.652%(-5.42)2Vol2,036OI
Loading…
SPX 7350 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -77.78% | 1,117 | 2,195 |
| Oct 30, 2026 | 1d | $0.35 | -65.00% | 1,017 | 9,404 |
| Nov 2, 2026 | 4d | $0.85 | -59.52% | 107 | 589 |
| Nov 3, 2026 | 5d | $1.17 | -63.21% | 92 | 1,333 |
| Nov 4, 2026 | 6d | $1.30 | -72.92% | 545 | 810 |
| Nov 5, 2026 | 7d | $2.72 | -58.35% | 197 | 373 |
| Nov 6, 2026 | 8d | $5.48 | -34.61% | 292 | 2,457 |
| Nov 9, 2026 | 11d | $5.65 | -46.19% | 72 | 570 |
| Nov 10, 2026 | 12d | $7.60 | -42.86% | 52 | 514 |
| Nov 11, 2026 | 13d | $11.94 | -19.97% | 149 | 303 |
| Nov 12, 2026 | 14d | $9.90 | -44.23% | 23 | 113 |
| Nov 13, 2026 | 15d | $11.46 | -38.45% | 148 | 1,720 |
| Nov 16, 2026 | 18d | $19.50 | -4.32% | 79 | 236 |
| Nov 17, 2026 | 19d | $19.33 | -19.42% | 61 | 145 |
| Nov 18, 2026 | 20d | $22.45 | -12.13% | 8 | 620 |
| Nov 19, 2026 | 21d | $25.05 | -31.89% | 9 | 124 |
| Nov 20, 2026 | 22d | $23.20 | -17.79% | 2,093 | 11,704 |
| Nov 20, 2026 | 22d | $25.39 | -15.39% | 155 | 782 |
| Nov 23, 2026 | 25d | $24.69 | -40.75% | 30 | 124 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $31.05 | -16.53% | 143 | 718 |
| Nov 30, 2026 | 32d | $34.61 | -10.27% | 89 | 2,989 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $38.65 | -16.16% | 150 | 1,117 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $57.30 | -12.36% | 40 | 500 |
| Dec 18, 2026 | 50d | $55.77 | -15.37% | 130 | 16,702 |
| Dec 31, 2026 | 63d | $69.94 | -21.19% | 7 | 390 |
| Jan 15, 2027 | 78d | $85.55 | -10.04% | 742 | 7,429 |
| Jan 15, 2027 | 78d | $91.10 | -5.10% | 3 | 1,517 |
| Jan 29, 2027 | 92d | $105.56 | -23.26% | 17 | 122 |
| Feb 19, 2027 | 113d | $127.85 | -8.83% | 3 | 38 |
| Feb 19, 2027 | 113d | $115.16 | -10.25% | 44 | 5,534 |
| Feb 26, 2027 | 120d | $130.70 | -5.50% | 36 | 181 |
| Mar 19, 2027 | 141d | $154.40 | -2.36% | 267 | 11,205 |
| Mar 19, 2027 | 141d | $161.30 | -12.65% | 5 | 22 |
| Mar 31, 2027 | 153d | $160.10 | -5.96% | 7 | 549 |
| Apr 16, 2027 | 169d | $175.55 | -2.54% | 36 | 8,765 |
| May 21, 2027 | 204d | $200.40 | -3.39% | 2 | 3,628 |
| Jun 17, 2027 | 231d | $220.59 | -7.01% | 50 | 3,345 |
| Jun 30, 2027 | 244d | $218.44 | -11.72% | 2 | 52 |
| Jul 16, 2027 | 260d | $245.39 | -1.61% | 10 | 1,129 |
| Aug 20, 2027 | 295d | $267.20 | -8.28% | 5 | 220 |
| Sep 17, 2027 | 323d | $275.40 | -3.03% | 6 | 1,134 |
| Sep 30, 2027 | 336d | $288.59 | +6.73% | 2 | 26 |
| Oct 15, 2027 | 351d | $293.69 | -8.02% | 2 | 291 |
| Nov 19, 2027 | 386d | $326.30 | +0.00% | 2 | 2 |
| Dec 17, 2027 | 414d | $322.66 | -1.65% | 2 | 2,036 |
| Jan 21, 2028 | 449d | $339.70 | -0.23% | 20 | 44 |
| Jun 16, 2028 | 596d | $385.60 | +1.69% | 2 | 34 |
| Dec 15, 2028 | 778d | $426.00 | +1.24% | 2 | 143 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7650 P | $396.53 | -2.71% | 2 | 698 | OTM |