chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX271217P09400000
SPX Dec 17 2027 9400.00 Put
optionOPRA

InactiveSep 30, 2026
1,312.40USD-6.030%(-84.21)2Vol1,209OI
Loading…
Underlying
SPX
Type
Put
Strike
9400
Expiration
Dec 17, 2027
DTE
414d
SPX 9400 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d——00
Oct 30, 20261d$1,713.61+0.00%11
Nov 2, 20264d——00
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d——00
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d——00
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 19, 202621d——00
Nov 20, 202622d$1,558.89+0.00%4848
Nov 20, 202622d$1,681.04+0.00%66
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d——00
Nov 30, 202632d$1,755.51+0.00%40
Dec 1, 202633d——00
Dec 2, 202634d——00
Dec 3, 202635d——00
Dec 4, 202636d——00
Dec 7, 202639d——00
Dec 10, 202642d——00
Dec 11, 202643d——00
Dec 18, 202650d——00
Dec 18, 202650d$1,801.14-32.50%255
Dec 31, 202663d$1,654.87+8.37%12
Jan 15, 202778d$1,507.74-8.65%20
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Feb 19, 2027113d——00
Feb 26, 2027120d——00
Mar 19, 2027141d——00
Mar 19, 2027141d——00
Mar 31, 2027153d——00
Apr 16, 2027169d$1,964.68-0.21%1010
May 21, 2027204d$1,471.20-4.73%28
Jun 17, 2027231d$1,362.42+0.00%42
Jun 30, 2027244d——00
Jul 16, 2027260d——00
Aug 20, 2027295d——02
Sep 17, 2027323d$1,294.34-2.78%411
Sep 30, 2027336d——00
Oct 15, 2027351d——00
Nov 19, 2027386d——00
Dec 17, 2027414d$1,312.40-6.03%21,209
Jan 21, 2028449d——00
Jun 16, 2028596d$1,199.50-19.39%1111
Dec 15, 2028778d$1,249.30-1.30%121
Dec 21, 20291149d$1,207.32+6.80%5859
Dec 20, 20301513d$1,152.80+1.49%2258
SPX Nearby Strikes · Dec 17, 2027
StrikeLastChangeVolOpen IntMoneyness
8800 P$898.98-0.95%20741OTM
8900 P$965.33+0.11%52282OTM
9000 P$1,026.44-1.24%2630OTM
9100 P$1,100.64-0.65%2217OTM
9200 P$1,189.27-12.09%8700OTM
9300 P$1,178.00-4.18%46OTM
9400 P$1,312.40-6.03%21,209OTM
9500 P$1,402.18-3.80%221OTM
9550 P$1,436.32-16.72%28OTM
9600 P$1,510.50+1.67%117OTM
9800 P$1,723.95+8.80%68OTM
10000 P$1,745.01+0.70%3269OTM
10200 P$1,993.80+1.44%221OTM