SPX270521P05200000
SPX May 21 2027 5200.00 Put
optionOPRA
EODOct 27, 2026
34.10USD-3.862%(-1.37)1Vol2,171OI
Loading…
SPX 5200 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.08 | -20.00% | 181 | 2,212 |
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 7 | 3,305 |
| Nov 2, 2026 | 4d | $0.05 | -78.26% | 330 | 911 |
| Nov 3, 2026 | 5d | $0.05 | -50.00% | 4 | 1,787 |
| Nov 4, 2026 | 6d | $0.05 | -50.00% | 10 | 516 |
| Nov 5, 2026 | 7d | $0.18 | -70.97% | 350 | 485 |
| Nov 6, 2026 | 8d | $0.16 | -40.74% | 104 | 1,059 |
| Nov 9, 2026 | 11d | $0.35 | -69.30% | 61 | 384 |
| Nov 10, 2026 | 12d | $0.35 | -27.08% | 47 | 211 |
| Nov 11, 2026 | 13d | $0.30 | -76.00% | 50 | 437 |
| Nov 12, 2026 | 14d | $1.50 | +22.95% | 10 | 513 |
| Nov 13, 2026 | 15d | $0.39 | -29.09% | 11 | 1,553 |
| Nov 16, 2026 | 18d | $0.70 | -44.00% | 10 | 63 |
| Nov 17, 2026 | 19d | $0.85 | -44.08% | 22 | 33 |
| Nov 18, 2026 | 20d | $1.82 | +30.00% | 2 | 5 |
| Nov 19, 2026 | 21d | $0.98 | -19.67% | 6 | 131 |
| Nov 20, 2026 | 22d | $0.75 | -34.78% | 2 | 4,085 |
| Nov 20, 2026 | 22d | $1.15 | -11.54% | 17 | 1,354 |
| Nov 23, 2026 | 25d | $1.20 | -25.93% | 19 | 180 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $1.45 | -19.44% | 109 | 339 |
| Nov 30, 2026 | 32d | $1.67 | -14.80% | 6 | 701 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $3.30 | -27.15% | 3 | 91 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $4.40 | -10.20% | 1 | 17,831 |
| Dec 18, 2026 | 50d | $4.00 | -13.04% | 9 | 748 |
| Dec 31, 2026 | 63d | $6.90 | -10.39% | 2 | 906 |
| Jan 15, 2027 | 78d | $9.50 | -10.21% | 55 | 20,819 |
| Jan 15, 2027 | 78d | $13.20 | +44.74% | 11 | 98 |
| Jan 29, 2027 | 92d | $13.00 | +7.88% | 2 | 141 |
| Feb 19, 2027 | 113d | $19.70 | +11.93% | 25 | 61 |
| Feb 19, 2027 | 113d | $14.80 | -13.20% | 1 | 1,026 |
| Feb 26, 2027 | 120d | $21.51 | +4.93% | 6 | 1,510 |
| Mar 19, 2027 | 141d | $21.30 | -5.12% | 8 | 2,752 |
| Mar 19, 2027 | 141d | $20.30 | -9.17% | 24 | 32 |
| Mar 31, 2027 | 153d | $21.71 | -7.22% | 46 | 211 |
| Apr 16, 2027 | 169d | $26.67 | -15.06% | 2 | 642 |
| May 21, 2027 | 204d | $34.10 | -3.86% | 1 | 2,171 |
| Jun 17, 2027 | 231d | $38.00 | -3.55% | 14 | 4,690 |
| Jun 30, 2027 | 244d | $40.84 | -14.20% | 1 | 24 |
| Jul 16, 2027 | 260d | $44.02 | -1.96% | 424 | 1,182 |
| Aug 20, 2027 | 295d | $51.06 | -2.48% | 122 | 901 |
| Sep 17, 2027 | 323d | $57.80 | -2.40% | 4 | 736 |
| Sep 30, 2027 | 336d | $63.30 | +13.44% | 22 | 283 |
| Oct 15, 2027 | 351d | $61.22 | +3.59% | 2 | 292 |
| Nov 19, 2027 | 386d | $72.44 | +0.00% | 1 | 1 |
| Dec 17, 2027 | 414d | $73.36 | +0.82% | 2 | 8,145 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $99.14 | -2.42% | 40 | 169 |
| Dec 15, 2028 | 778d | $129.60 | -2.14% | 2 | 2,998 |
| Dec 21, 2029 | 1149d | $168.80 | -19.96% | 1 | 684 |
| Dec 20, 2030 | 1513d | $221.75 | -8.09% | 1 | 385 |
| Dec 19, 2031 | 1877d | $239.01 | -3.66% | 1 | 1,248 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5050 P | $30.70 | -12.51% | 1 | 142 | OTM |
| 5075 P | $31.30 | -3.69% | 1 | 88 | OTM |
| 5100 P | $30.69 | -3.49% | 2 | 265 | OTM |
| 5125 P | $32.40 | -12.43% | 2 | 135 | OTM |
| 5150 P | $31.88 | -3.10% | 10 | 404 | OTM |
| 5175 P | $33.50 | -12.76% | 1 | 147 | OTM |
| 5200 P | $34.10 | -3.86% | 1 | 2,171 | OTM |
| 5225 P | $34.70 | -12.81% | 2 | 147 | OTM |
| 5250 P | $35.40 | -1.61% | 4 | 366 | OTM |
| 5275 P | $36.00 | -12.62% | 1 | 132 | OTM |
| 5300 P | $36.80 | -3.92% | 7 | 537 | OTM |
| 5325 P | $37.30 | -12.85% | 1 | 260 | OTM |
| 5350 P | $38.00 | -12.64% | 92 | 255 | OTM |