SPX270521P06450000
SPX May 21 2027 6450.00 Put
optionOPRA
EODOct 27, 2026
90.90USD-13.181%(-13.80)3Vol246OI
Loading…
SPX 6450 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -58.33% | 412 | 1,396 |
| Nov 6, 2026 | 8d | $0.57 | -52.50% | 141 | 62,261 |
| Nov 13, 2026 | 15d | $3.08 | -34.47% | 44 | 293 |
| Nov 20, 2026 | 22d | $4.60 | -14.81% | 9 | 3,084 |
| Nov 20, 2026 | 22d | $4.88 | -14.39% | 4 | 426 |
| Nov 27, 2026 | 29d | $6.60 | -12.00% | 6 | 3,032 |
| Nov 30, 2026 | 32d | $7.71 | -5.98% | 60 | 155 |
| Dec 4, 2026 | 36d | $9.13 | -8.52% | 7 | 199 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $17.25 | -34.14% | 3 | 574 |
| Dec 18, 2026 | 50d | $15.30 | -10.26% | 95 | 10,189 |
| Dec 31, 2026 | 63d | $21.10 | -27.74% | 11 | 324 |
| Jan 15, 2027 | 78d | $26.90 | -8.50% | 46 | 3,691 |
| Jan 15, 2027 | 78d | $29.50 | -20.27% | 50 | 82 |
| Jan 29, 2027 | 92d | $35.91 | -11.22% | 5 | 45 |
| Feb 19, 2027 | 113d | $54.40 | +26.51% | 11 | 39 |
| Feb 19, 2027 | 113d | $46.04 | -7.18% | 2 | 3,129 |
| Feb 26, 2027 | 120d | $49.57 | -23.03% | 8 | 10 |
| Mar 19, 2027 | 141d | $58.93 | -1.82% | 400 | 5,276 |
| Mar 19, 2027 | 141d | $58.40 | +1.39% | 3 | 12 |
| Mar 31, 2027 | 153d | $63.63 | -3.55% | 2 | 56 |
| Apr 16, 2027 | 169d | $69.85 | -4.03% | 143 | 7,204 |
| May 21, 2027 | 204d | $90.90 | -13.18% | 3 | 246 |
| Jun 17, 2027 | 231d | $101.20 | +5.78% | 24 | 1,634 |
| Jun 30, 2027 | 244d | $106.00 | -11.33% | 4 | 29 |
| Jul 16, 2027 | 260d | $112.01 | -3.31% | 8 | 125 |
| Aug 20, 2027 | 295d | $127.69 | -1.60% | 8 | 325 |
| Sep 17, 2027 | 323d | $138.25 | -2.87% | 6 | 185 |
| Sep 30, 2027 | 336d | $163.62 | +9.27% | 1 | 52 |
| Oct 15, 2027 | 351d | $149.67 | +0.75% | 4 | 70 |
| Nov 19, 2027 | 386d | $182.20 | +3.58% | 1 | 177 |
| Dec 17, 2027 | 414d | $179.29 | -6.47% | 4 | 546 |
| Jan 21, 2028 | 449d | $179.30 | -6.31% | 9 | 15 |
| Jun 16, 2028 | 596d | $327.50 | +1.52% | 15 | 24 |
| Dec 15, 2028 | 778d | $322.19 | +1.88% | 1 | 102 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6300 P | $75.77 | -5.05% | 179 | 1,069 | OTM |
| 6325 P | $75.86 | -6.48% | 7 | 123 | OTM |
| 6350 P | $83.20 | -13.42% | 1 | 213 | OTM |
| 6375 P | $85.00 | -13.53% | 1 | 98 | OTM |
| 6400 P | $85.48 | -1.86% | 6 | 593 | OTM |
| 6425 P | $88.90 | -13.18% | 1 | 160 | OTM |
| 6450 P | $90.90 | -13.18% | 3 | 246 | OTM |
| 6475 P | $92.60 | -13.30% | 1 | 58 | OTM |
| 6500 P | $93.23 | -1.66% | 302 | 2,910 | OTM |
| 6525 P | $97.10 | -13.49% | 1 | 759 | OTM |
| 6550 P | $97.48 | -1.44% | 301 | 1,675 | OTM |
| 6575 P | $101.00 | -5.25% | 31 | 469 | OTM |
| 6600 P | $95.96 | -6.14% | 281 | 2,505 | OTM |