SPXW270115P05400000
SPX Weekly Jan 15 2027 5400.00 Put
optionOPRA
EODOct 27, 2026
11.10USD-7.500%(-0.90)2Vol167OI
Loading…
SPX 5400 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 99 | 901 |
| Oct 30, 2026 | 1d | $0.05 | -75.00% | 3 | 4,464 |
| Nov 2, 2026 | 4d | $0.05 | -28.57% | 922 | 1,055 |
| Nov 3, 2026 | 5d | $0.03 | -40.00% | 270 | 3,037 |
| Nov 4, 2026 | 6d | $0.03 | -72.73% | 731 | 2,136 |
| Nov 5, 2026 | 7d | $0.13 | -13.33% | 250 | 2,402 |
| Nov 6, 2026 | 8d | $0.15 | -25.00% | 635 | 2,040 |
| Nov 9, 2026 | 11d | $0.20 | -33.33% | 38 | 278 |
| Nov 10, 2026 | 12d | $0.30 | -25.00% | 20 | 238 |
| Nov 11, 2026 | 13d | $0.37 | -28.85% | 132 | 303 |
| Nov 12, 2026 | 14d | $0.58 | -71.00% | 3 | 29 |
| Nov 13, 2026 | 15d | $0.54 | -29.87% | 6 | 1,091 |
| Nov 16, 2026 | 18d | $0.85 | -5.56% | 4 | 145 |
| Nov 17, 2026 | 19d | $1.00 | +0.00% | 10 | 48 |
| Nov 18, 2026 | 20d | $3.08 | +8.07% | 4 | 21 |
| Nov 19, 2026 | 21d | $1.34 | -60.82% | 3 | 693 |
| Nov 20, 2026 | 22d | $1.05 | -65.00% | 39 | 6,804 |
| Nov 20, 2026 | 22d | $1.60 | -25.23% | 43 | 314 |
| Nov 23, 2026 | 25d | $3.60 | +29.50% | 10 | 101 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $2.20 | -4.35% | 8 | 108 |
| Nov 30, 2026 | 32d | $1.80 | -32.08% | 11 | 744 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $3.20 | -0.31% | 3 | 128 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $5.00 | -11.50% | 516 | 15,107 |
| Dec 18, 2026 | 50d | $6.70 | -30.21% | 2 | 461 |
| Dec 31, 2026 | 63d | $7.41 | -20.24% | 17 | 1,054 |
| Jan 15, 2027 | 78d | $10.00 | -10.71% | 14 | 10,657 |
| Jan 15, 2027 | 78d | $11.10 | -7.50% | 2 | 167 |
| Jan 29, 2027 | 92d | $12.60 | -14.86% | 1 | 221 |
| Feb 19, 2027 | 113d | $22.95 | +34.53% | 2 | 36 |
| Feb 19, 2027 | 113d | $17.20 | -14.64% | 1 | 385 |
| Feb 26, 2027 | 120d | $23.55 | +22.02% | 4 | 244 |
| Mar 19, 2027 | 141d | $23.73 | -20.13% | 5 | 4,643 |
| Mar 19, 2027 | 141d | $27.41 | +4.98% | 8 | 8 |
| Mar 31, 2027 | 153d | $29.55 | -9.30% | 2 | 147 |
| Apr 16, 2027 | 169d | $30.85 | -7.47% | 4 | 580 |
| May 21, 2027 | 204d | $39.40 | -12.83% | 1 | 135 |
| Jun 17, 2027 | 231d | $43.50 | -4.40% | 1 | 4,567 |
| Jun 30, 2027 | 244d | $43.00 | -3.67% | 1 | 7 |
| Jul 16, 2027 | 260d | $50.51 | -2.64% | 30 | 219 |
| Aug 20, 2027 | 295d | $60.25 | +9.05% | 2 | 69 |
| Sep 17, 2027 | 323d | $66.65 | -8.70% | 4 | 267 |
| Sep 30, 2027 | 336d | $75.97 | +2.80% | 4 | 47 |
| Oct 15, 2027 | 351d | $77.49 | +2.01% | 4 | 30 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $82.80 | -2.59% | 12 | 4,747 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $116.80 | +2.01% | 1 | 455 |
| Dec 15, 2028 | 778d | $143.60 | -1.03% | 2 | 1,832 |
| Dec 21, 2029 | 1149d | $196.40 | +1.88% | 300 | 783 |
| Dec 20, 2030 | 1513d | $286.19 | -20.27% | 1 | 398 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5300 P | $10.00 | -2.91% | 112 | 2,948 | OTM |
| 5300 P | $12.20 | +10.91% | 6 | 217 | OTM |
| 5325 P | $11.60 | -15.33% | 1 | 2,957 | OTM |
| 5350 P | $10.03 | -12.02% | 4 | 296 | OTM |
| 5350 P | $14.50 | +14.26% | 6 | 12 | OTM |
| 5375 P | $9.90 | -19.51% | 1 | 158 | OTM |
| 5400 P | $10.00 | -10.71% | 14 | 10,657 | OTM |
| 5400 P | $11.10 | -7.50% | 2 | 167 | OTM |
| 5425 P | $13.00 | -12.75% | 16 | 1,436 | OTM |
| 5450 P | $10.50 | -30.92% | 3 | 1,815 | OTM |
| 5450 P | $14.95 | +34.68% | 12 | 96 | OTM |
| 5475 P | $10.82 | -19.85% | 2 | 1,614 | OTM |
| 5500 P | $11.20 | -13.58% | 71 | 10,452 | OTM |