SPX271217P08450000
SPX Dec 17 2027 8450.00 Put
optionOPRA
EODOct 27, 2026
709.53USD-2.351%(-17.08)4Vol44OI
Loading…
SPX 8450 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $598.15 | -12.98% | 1 | 1 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $683.89 | +0.00% | 18 | 18 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $620.02 | -9.27% | 1 | 1 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $620.27 | -35.60% | 1 | 1 |
| Dec 31, 2026 | 63d | — | — | 0 | 0 |
| Jan 15, 2027 | 78d | $654.35 | +0.00% | 45 | 45 |
| Jan 15, 2027 | 78d | $666.83 | +7.94% | 1 | 4 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $727.20 | +20.30% | 51 | 252 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $809.06 | +13.94% | 1 | 29 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $759.91 | +7.75% | 5 | 6 |
| Apr 16, 2027 | 169d | $723.17 | +13.70% | 13 | 88 |
| May 21, 2027 | 204d | $660.63 | -11.62% | 8 | 130 |
| Jun 17, 2027 | 231d | $721.95 | +13.99% | 16 | 536 |
| Jun 30, 2027 | 244d | $654.50 | -6.74% | 3 | 182 |
| Jul 16, 2027 | 260d | $660.67 | -1.56% | 10 | 25 |
| Aug 20, 2027 | 295d | $617.36 | -9.70% | 2 | 102 |
| Sep 17, 2027 | 323d | $685.79 | -6.11% | 24 | 322 |
| Sep 30, 2027 | 336d | $691.10 | +2.05% | 2 | 4 |
| Oct 15, 2027 | 351d | $730.68 | +2.67% | 2 | 47 |
| Nov 19, 2027 | 386d | $672.63 | -2.33% | 4 | 3 |
| Dec 17, 2027 | 414d | $709.53 | -2.35% | 4 | 44 |
| Jan 21, 2028 | 449d | $666.19 | -0.78% | 2 | 83 |
| Jun 16, 2028 | 596d | $723.80 | -1.20% | 14 | 25 |
| Dec 15, 2028 | 778d | $773.65 | -0.48% | 306 | 512 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8150 P | $579.00 | -2.00% | 1 | 3,634 | OTM |
| 8200 P | $579.69 | -2.50% | 141 | 3,994 | OTM |
| 8250 P | $608.92 | -0.79% | 4 | 800 | OTM |
| 8300 P | $632.77 | -3.66% | 8 | 2,343 | OTM |
| 8350 P | $661.21 | -2.76% | 10 | 511 | OTM |
| 8400 P | $679.47 | -1.56% | 27 | 670 | OTM |
| 8450 P | $709.53 | -2.35% | 4 | 44 | OTM |
| 8500 P | $720.43 | -1.52% | 31 | 1,042 | OTM |
| 8550 P | $761.36 | -2.85% | 4 | 470 | OTM |
| 8600 P | $788.98 | +2.29% | 6 | 796 | OTM |
| 8650 P | $814.96 | -4.64% | 14 | 44 | OTM |
| 8700 P | $836.23 | -0.83% | 2 | 206 | OTM |
| 8750 P | $864.67 | -3.54% | 28 | 99 | OTM |