SPX271217P08550000
SPX Dec 17 2027 8550.00 Put
optionOPRA
EODOct 27, 2026
761.36USD-2.851%(-22.34)4Vol470OI
Loading…
SPX 8550 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $904.74 | +0.00% | 10 | 10 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $952.07 | +0.00% | 2 | 2 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $804.97 | -28.99% | 3 | 4 |
| Dec 31, 2026 | 63d | $958.73 | -0.83% | 5 | 5 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 15, 2027 | 78d | $1,034.30 | +0.00% | 4 | 4 |
| Jan 29, 2027 | 92d | $724.48 | +0.00% | 2 | 1 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $762.79 | +7.76% | 1 | 1 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $1,082.67 | +20.14% | 2 | 7 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $764.85 | +4.12% | 22 | 77 |
| Apr 16, 2027 | 169d | $712.61 | +0.96% | 5 | 16 |
| May 21, 2027 | 204d | $716.56 | -3.75% | 2 | 273 |
| Jun 17, 2027 | 231d | $669.70 | +0.77% | 12 | 66 |
| Jun 30, 2027 | 244d | $689.13 | -8.47% | 2 | 2 |
| Jul 16, 2027 | 260d | $727.22 | -9.66% | 2 | 101 |
| Aug 20, 2027 | 295d | $728.54 | -0.67% | 2 | 309 |
| Sep 17, 2027 | 323d | $736.73 | -0.07% | 84 | 528 |
| Sep 30, 2027 | 336d | $752.74 | +1.24% | 2 | 16 |
| Oct 15, 2027 | 351d | $760.80 | +4.64% | 4 | 5 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $761.36 | -2.85% | 4 | 470 |
| Jan 21, 2028 | 449d | $721.02 | +2.08% | 4 | 9 |
| Jun 16, 2028 | 596d | $833.94 | -0.72% | 2 | 3 |
| Dec 15, 2028 | 778d | $816.90 | +4.64% | 1 | 57 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8800 P | $898.98 | -0.95% | 20 | 741 | OTM |
| 8900 P | $965.33 | +0.11% | 52 | 282 | OTM |