SPX270521P03400000
SPX May 21 2027 3400.00 Put
optionOPRA
InactiveOct 16, 2026
11.10USD+32.616%(+2.73)1Vol155OI
Loading…
SPX 3400 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | +0.00% | 1 | 1 |
| Oct 30, 2026 | 1d | $0.10 | +100.00% | 5 | 5,168 |
| Nov 2, 2026 | 4d | $0.05 | -50.00% | 10 | 42 |
| Nov 3, 2026 | 5d | $0.10 | -50.00% | 1 | 6 |
| Nov 4, 2026 | 6d | $0.05 | +0.00% | 1 | 62 |
| Nov 5, 2026 | 7d | $0.10 | +0.00% | 8 | 21 |
| Nov 6, 2026 | 8d | $0.05 | +0.00% | 1 | 109 |
| Nov 9, 2026 | 11d | $0.02 | -33.33% | 1 | 14 |
| Nov 10, 2026 | 12d | $0.05 | -66.67% | 1 | 13 |
| Nov 11, 2026 | 13d | $0.12 | +0.00% | 10 | 10 |
| Nov 12, 2026 | 14d | $0.17 | +0.00% | 5 | 5 |
| Nov 13, 2026 | 15d | $0.10 | +0.00% | 13 | 121 |
| Nov 16, 2026 | 18d | $0.05 | -66.67% | 10 | 12 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | $0.05 | -66.67% | 1 | 1 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $0.10 | -50.00% | 1 | 6,192 |
| Nov 20, 2026 | 22d | $0.10 | -50.00% | 1 | 1,105 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.15 | -50.00% | 19 | 22 |
| Nov 30, 2026 | 32d | $0.15 | -50.00% | 2 | 134 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $0.25 | -40.48% | 1 | 11 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $0.50 | -5.66% | 4 | 6,329 |
| Dec 18, 2026 | 50d | $0.55 | -15.38% | 85 | 507 |
| Dec 31, 2026 | 63d | $0.92 | -29.23% | 60 | 904 |
| Jan 15, 2027 | 78d | $1.50 | -6.25% | 100 | 1,146 |
| Jan 15, 2027 | 78d | $2.35 | +11.90% | 1 | 64 |
| Jan 29, 2027 | 92d | $2.30 | -30.30% | 3 | 43 |
| Feb 19, 2027 | 113d | $3.30 | -17.91% | 30 | 36 |
| Feb 19, 2027 | 113d | $3.10 | -20.51% | 2 | 560 |
| Feb 26, 2027 | 120d | $4.10 | +7.33% | 2 | 11 |
| Mar 19, 2027 | 141d | $5.19 | -5.12% | 50 | 5,521 |
| Mar 19, 2027 | 141d | $5.50 | +17.02% | 90 | 91 |
| Mar 31, 2027 | 153d | $6.40 | -10.49% | 1 | 137 |
| Apr 16, 2027 | 169d | $6.85 | -4.46% | 6 | 736 |
| May 21, 2027 | 204d | $11.10 | +32.62% | 1 | 155 |
| Jun 17, 2027 | 231d | $10.49 | -6.51% | 6 | 1,255 |
| Jun 30, 2027 | 244d | $11.53 | -16.57% | 6 | 14 |
| Jul 16, 2027 | 260d | $13.70 | +10.13% | 1 | 78 |
| Aug 20, 2027 | 295d | $15.14 | -5.20% | 2 | 77 |
| Sep 17, 2027 | 323d | $15.80 | -5.95% | 2 | 761 |
| Sep 30, 2027 | 336d | $15.57 | -5.64% | 1 | 4 |
| Oct 15, 2027 | 351d | $17.97 | +9.44% | 4 | 81 |
| Nov 19, 2027 | 386d | $18.90 | +0.00% | 60 | 60 |
| Dec 17, 2027 | 414d | $20.95 | -2.10% | 4 | 2,460 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | — | — | 0 | 0 |
| Dec 15, 2028 | 778d | $42.37 | -6.47% | 2 | 909 |
| Dec 21, 2029 | 1149d | $57.95 | -3.56% | 6 | 1,194 |
| Dec 20, 2030 | 1513d | $71.97 | -1.09% | 1 | 244 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 3500 P | $12.00 | +41.18% | 1 | 117 | OTM |
| 3600 P | $12.32 | +0.16% | 4 | 260 | OTM |
| 3700 P | $13.40 | +25.70% | 2 | 209 | OTM |
| 3800 P | $12.60 | -3.45% | 2 | 139 | OTM |
| 3900 P | $12.90 | -5.84% | 2 | 112 | OTM |
| 4000 P | $13.50 | -10.60% | 1 | 190 | OTM |