SPX271217P07400000
SPX Dec 17 2027 7400.00 Put
optionOPRA
EODOct 28, 2026
326.33USD-3.910%(-13.28)251Vol4,523OI
Loading…
SPX 7400 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -81.82% | 4,081 | 4,998 |
| Oct 30, 2026 | 1d | $0.52 | -66.01% | 3,484 | 10,596 |
| Nov 2, 2026 | 4d | $1.25 | -52.83% | 1,635 | 2,568 |
| Nov 3, 2026 | 5d | $1.77 | -58.93% | 562 | 1,280 |
| Nov 4, 2026 | 6d | $2.78 | -57.94% | 828 | 1,271 |
| Nov 5, 2026 | 7d | $3.90 | -53.01% | 87 | 340 |
| Nov 6, 2026 | 8d | $9.20 | -16.36% | 901 | 3,505 |
| Nov 9, 2026 | 11d | $7.10 | -46.21% | 362 | 665 |
| Nov 10, 2026 | 12d | $12.13 | -22.64% | 26 | 225 |
| Nov 11, 2026 | 13d | $11.37 | -40.00% | 275 | 449 |
| Nov 12, 2026 | 14d | $12.60 | -37.00% | 13 | 180 |
| Nov 13, 2026 | 15d | $16.80 | -26.32% | 512 | 2,332 |
| Nov 16, 2026 | 18d | $12.05 | -51.41% | 36 | 1,297 |
| Nov 17, 2026 | 19d | $18.10 | -33.80% | 17 | 90 |
| Nov 18, 2026 | 20d | $19.36 | -39.02% | 12 | 115 |
| Nov 19, 2026 | 21d | $22.91 | -26.45% | 18 | 90 |
| Nov 20, 2026 | 22d | $31.70 | -5.15% | 1,616 | 24,839 |
| Nov 20, 2026 | 22d | $29.70 | -13.66% | 105 | 1,644 |
| Nov 23, 2026 | 25d | $33.67 | -6.34% | 11 | 123 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $36.15 | -16.86% | 59 | 1,015 |
| Nov 30, 2026 | 32d | $42.46 | -6.89% | 40 | 3,379 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $43.99 | -15.32% | 42 | 265 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $64.40 | -13.67% | 46 | 2,757 |
| Dec 18, 2026 | 50d | $64.50 | -12.08% | 1,621 | 44,100 |
| Dec 31, 2026 | 63d | $81.50 | -4.90% | 54 | 4,887 |
| Jan 15, 2027 | 78d | $96.09 | -4.25% | 888 | 11,172 |
| Jan 15, 2027 | 78d | $101.96 | -1.62% | 20 | 607 |
| Jan 29, 2027 | 92d | $113.35 | -2.38% | 2 | 214 |
| Feb 19, 2027 | 113d | $137.53 | -8.65% | 3 | 47 |
| Feb 19, 2027 | 113d | $131.85 | -3.26% | 275 | 5,997 |
| Feb 26, 2027 | 120d | $140.44 | -3.36% | 15 | 1,711 |
| Mar 19, 2027 | 141d | $152.59 | -8.11% | 25 | 12,892 |
| Mar 19, 2027 | 141d | $174.05 | -14.69% | 100 | 558 |
| Mar 31, 2027 | 153d | $174.30 | -5.13% | 2 | 1,261 |
| Apr 16, 2027 | 169d | $183.75 | -2.06% | 18 | 3,741 |
| May 21, 2027 | 204d | $216.68 | -1.19% | 18 | 3,027 |
| Jun 17, 2027 | 231d | $232.40 | -2.76% | 2 | 15,885 |
| Jun 30, 2027 | 244d | $243.35 | -0.79% | 1 | 187 |
| Jul 16, 2027 | 260d | $247.56 | -3.56% | 80 | 3,965 |
| Aug 20, 2027 | 295d | $278.30 | -7.93% | 6 | 953 |
| Sep 17, 2027 | 323d | $289.60 | -1.16% | 11 | 2,444 |
| Sep 30, 2027 | 336d | $299.25 | +3.11% | 1 | 82 |
| Oct 15, 2027 | 351d | $297.26 | -4.37% | 2 | 490 |
| Nov 19, 2027 | 386d | $328.27 | -5.29% | 4 | 201 |
| Dec 17, 2027 | 414d | $326.33 | -3.91% | 251 | 4,523 |
| Jan 21, 2028 | 449d | $351.60 | -5.17% | 5 | 701 |
| Jun 16, 2028 | 596d | $422.70 | +8.52% | 41 | 1,020 |
| Dec 15, 2028 | 778d | $450.40 | -5.42% | 29 | 1,369 |
| Dec 21, 2029 | 1149d | $535.00 | +2.58% | 1 | 530 |
| Dec 20, 2030 | 1513d | $579.76 | +0.83% | 1 | 301 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7700 P | $419.90 | -2.67% | 19 | 3,814 | OTM |