SPX270521P02800000
SPX May 21 2027 2800.00 Put
optionOPRA
EODOct 27, 2026
5.20USD-5.626%(-0.31)255Vol687OI
Loading…
SPX 2800 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 4 | 335 |
| Nov 6, 2026 | 8d | $0.10 | +0.00% | 1 | 1 |
| Nov 20, 2026 | 22d | $0.09 | -10.00% | 205 | 10,959 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $0.35 | -2.78% | 252 | 23,935 |
| Dec 31, 2026 | 63d | $0.40 | -60.78% | 3 | 1,789 |
| Jan 15, 2027 | 78d | $0.85 | -27.35% | 14 | 21,745 |
| Feb 19, 2027 | 113d | $1.90 | -19.83% | 285 | 2,361 |
| Mar 19, 2027 | 141d | $3.38 | +18.60% | 200 | 3,114 |
| Mar 31, 2027 | 153d | $2.95 | -17.60% | 13 | 193 |
| Apr 16, 2027 | 169d | $4.14 | +2.22% | 2 | 126 |
| May 21, 2027 | 204d | $5.20 | -5.63% | 255 | 687 |
| Jun 17, 2027 | 231d | $6.20 | -4.02% | 150 | 1,830 |
| Sep 17, 2027 | 323d | $9.72 | -4.71% | 4 | 230 |
| Oct 15, 2027 | 351d | — | — | 0 | 0 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $13.11 | +8.98% | 4 | 1,230 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Dec 15, 2028 | 778d | $31.80 | -0.93% | 2 | 358 |
| Dec 21, 2029 | 1149d | $44.00 | -5.21% | 3 | 154 |
| Dec 20, 2030 | 1513d | $46.60 | -4.51% | 2 | 7 |
| Dec 19, 2031 | 1877d | $56.74 | +1.23% | 1 | 808 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 1600 P | $1.05 | -19.23% | 4 | 94 | OTM |
| 1800 P | $1.35 | +0.75% | 3 | 529 | OTM |
| 2000 P | $1.89 | -5.50% | 2 | 1,555 | OTM |
| 2200 P | $2.41 | -10.74% | 10 | 194 | OTM |
| 2400 P | $3.17 | -4.23% | 4 | 170 | OTM |
| 2600 P | $4.06 | -3.33% | 100 | 319 | OTM |
| 2800 P | $5.20 | -5.63% | 255 | 687 | OTM |
| 2900 P | $5.70 | +3.64% | 2 | 360 | OTM |
| 3000 P | $6.88 | +13.91% | 99 | 227 | OTM |
| 3100 P | $7.29 | -9.55% | 4 | 60 | OTM |
| 3200 P | $7.80 | -10.34% | 29 | 157 | OTM |
| 3300 P | $10.30 | +34.11% | 2 | 150 | OTM |
| 3400 P | $11.10 | +32.62% | 1 | 155 | OTM |