SPXW270331P06000000
SPX Weekly Mar 31 2027 6000.00 Put
optionOPRA
EODOct 26, 2026
46.06USD-13.713%(-7.32)2Vol216OI
Loading…
SPX 6000 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -83.33% | 596 | 2,131 |
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 3,435 | 18,516 |
| Nov 2, 2026 | 4d | $0.05 | +0.00% | 2,172 | 5,790 |
| Nov 3, 2026 | 5d | $0.05 | -75.00% | 382 | 680 |
| Nov 4, 2026 | 6d | $0.07 | -72.00% | 79 | 4,435 |
| Nov 5, 2026 | 7d | $0.37 | -7.50% | 256 | 721 |
| Nov 6, 2026 | 8d | $0.24 | -60.00% | 206 | 7,282 |
| Nov 9, 2026 | 11d | $0.65 | -31.58% | 1,041 | 3,884 |
| Nov 10, 2026 | 12d | $0.55 | -52.17% | 43 | 337 |
| Nov 11, 2026 | 13d | $0.80 | -42.86% | 192 | 1,102 |
| Nov 12, 2026 | 14d | $1.39 | -7.33% | 22 | 247 |
| Nov 13, 2026 | 15d | $1.13 | -33.53% | 366 | 2,372 |
| Nov 16, 2026 | 18d | $1.70 | -19.05% | 521 | 945 |
| Nov 17, 2026 | 19d | $1.95 | -27.78% | 227 | 378 |
| Nov 18, 2026 | 20d | $1.95 | -30.36% | 297 | 652 |
| Nov 19, 2026 | 21d | $4.33 | -24.17% | 100 | 85 |
| Nov 20, 2026 | 22d | $2.40 | -27.27% | 1,475 | 22,326 |
| Nov 20, 2026 | 22d | $2.62 | -22.94% | 82 | 911 |
| Nov 23, 2026 | 25d | $3.50 | -30.00% | 14 | 507 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $3.70 | -19.57% | 34 | 2,152 |
| Nov 30, 2026 | 32d | $4.35 | -12.12% | 24 | 6,693 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $5.92 | -2.47% | 9 | 2,440 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $9.70 | -6.73% | 6 | 1,439 |
| Dec 18, 2026 | 50d | $9.07 | -10.64% | 783 | 152,491 |
| Dec 31, 2026 | 63d | $11.81 | -28.16% | 61 | 2,272 |
| Jan 15, 2027 | 78d | $17.00 | -8.11% | 150 | 35,910 |
| Jan 15, 2027 | 78d | $18.50 | -7.50% | 19 | 201 |
| Jan 29, 2027 | 92d | $22.10 | -4.78% | 1 | 149 |
| Feb 19, 2027 | 113d | $29.35 | -10.79% | 48 | 38 |
| Feb 19, 2027 | 113d | $29.55 | -9.22% | 1 | 6,053 |
| Feb 26, 2027 | 120d | $30.80 | -23.48% | 9 | 61 |
| Mar 19, 2027 | 141d | $38.80 | -2.39% | 12 | 54,189 |
| Mar 19, 2027 | 141d | $47.77 | +9.82% | 1 | 12 |
| Mar 31, 2027 | 153d | $46.06 | -13.71% | 2 | 216 |
| Apr 16, 2027 | 169d | $46.90 | -4.19% | 3 | 3,274 |
| May 21, 2027 | 204d | $60.41 | -3.54% | 2 | 12,232 |
| Jun 17, 2027 | 231d | $68.47 | -3.70% | 109 | 59,977 |
| Jun 30, 2027 | 244d | $75.00 | -1.64% | 1 | 307 |
| Jul 16, 2027 | 260d | $80.25 | -3.35% | 4 | 2,760 |
| Aug 20, 2027 | 295d | $89.00 | -3.47% | 5 | 259 |
| Sep 17, 2027 | 323d | $100.70 | -4.00% | 56 | 2,392 |
| Sep 30, 2027 | 336d | $106.60 | +7.33% | 5 | 57 |
| Oct 15, 2027 | 351d | $106.40 | -3.01% | 162 | 519 |
| Nov 19, 2027 | 386d | $127.32 | +9.44% | 1 | 3 |
| Dec 17, 2027 | 414d | $125.89 | -0.12% | 7 | 91,317 |
| Jan 21, 2028 | 449d | $135.17 | -3.31% | 1 | 148 |
| Jun 16, 2028 | 596d | $169.99 | -7.69% | 2 | 1,187 |
| Dec 15, 2028 | 778d | $209.48 | +0.16% | 10 | 33,629 |
| Dec 21, 2029 | 1149d | $268.17 | -3.16% | 3 | 27,194 |
| Dec 20, 2030 | 1513d | $337.52 | +7.12% | 1 | 11,096 |
| Dec 19, 2031 | 1877d | $397.06 | +1.85% | 13 | 7,500 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5950 P | $44.53 | +9.54% | 2 | 132 | OTM |
| 5960 P | $45.26 | -49.88% | 5 | 315 | OTM |
| 5970 P | $40.26 | -40.08% | 2 | 7 | OTM |
| 5975 P | $60.52 | +4.74% | 1 | 55 | OTM |
| 5980 P | $51.51 | +29.10% | 6 | 23 | OTM |
| 5990 P | $38.67 | -43.65% | 2 | 110 | OTM |
| 6000 P | $46.06 | -13.71% | 2 | 216 | OTM |
| 6010 P | $54.50 | +18.20% | 24 | 29 | OTM |
| 6020 P | $66.17 | -6.92% | 2 | 14 | OTM |
| 6025 P | $53.43 | +34.04% | 29 | 43 | OTM |
| 6030 P | $55.40 | +0.36% | 20 | 31 | OTM |
| 6040 P | $55.90 | +37.85% | 26 | 32 | OTM |
| 6050 P | $55.55 | +5.51% | 1 | 142 | OTM |