SPX271217P08800000
SPX Dec 17 2027 8800.00 Put
optionOPRA
EODOct 28, 2026
898.98USD-0.951%(-8.63)20Vol741OI
Loading…
SPX 8800 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $1,058.63 | +7.40% | 1 | 3 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $1,171.10 | +0.00% | 2 | 3 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $1,165.90 | +0.00% | 2 | 1 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $1,033.43 | +0.00% | 1 | 1 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $1,022.12 | +0.00% | 1 | 1 |
| Dec 18, 2026 | 50d | $934.68 | -13.63% | 19 | 65 |
| Dec 31, 2026 | 63d | $1,006.89 | -11.70% | 2 | 23 |
| Jan 15, 2027 | 78d | $943.70 | +0.05% | 1 | 2 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $915.42 | +0.00% | 4 | 4 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $1,054.00 | -10.60% | 20 | 181 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $921.72 | +2.06% | 54 | 17 |
| Apr 16, 2027 | 169d | $1,000.63 | -13.43% | 2 | 22 |
| May 21, 2027 | 204d | $968.49 | -15.72% | 2 | 58 |
| Jun 17, 2027 | 231d | $971.11 | +7.87% | 6 | 615 |
| Jun 30, 2027 | 244d | $918.27 | +0.00% | 1 | 1 |
| Jul 16, 2027 | 260d | $960.47 | +15.35% | 2 | 5 |
| Aug 20, 2027 | 295d | $905.35 | -0.68% | 2 | 50 |
| Sep 17, 2027 | 323d | $963.40 | +0.93% | 30 | 172 |
| Sep 30, 2027 | 336d | $873.19 | -5.66% | 2 | 10 |
| Oct 15, 2027 | 351d | $900.92 | -0.28% | 58 | 93 |
| Nov 19, 2027 | 386d | $939.98 | +7.86% | 2 | 29 |
| Dec 17, 2027 | 414d | $898.98 | -0.95% | 20 | 741 |
| Jan 21, 2028 | 449d | $834.10 | -3.06% | 11 | 11 |
| Jun 16, 2028 | 596d | $852.80 | -0.50% | 9 | 54 |
| Dec 15, 2028 | 778d | $912.53 | +1.86% | 25 | 151 |
| Dec 21, 2029 | 1149d | $936.00 | -5.38% | 55 | 104 |
| Dec 20, 2030 | 1513d | $1,008.89 | +1.70% | 8 | 12 |
| Dec 19, 2031 | 1877d | $981.75 | -1.88% | 13 | 104 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 9000 P | $1,026.44 | -1.24% | 2 | 630 | OTM |
| 9100 P | $1,100.64 | -0.65% | 22 | 17 | OTM |
| 9200 P | $1,189.27 | -12.09% | 8 | 700 | OTM |
| 9300 P | $1,178.00 | -4.18% | 4 | 6 | OTM |
| 9400 P | $1,312.40 | -6.03% | 2 | 1,209 | OTM |