SPX270521P06850000
SPX May 21 2027 6850.00 Put
optionOPRA
EODOct 28, 2026
126.69USD-2.756%(-3.59)3Vol1,529OI
Loading…
SPX 6850 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 791 | 1,138 |
| Oct 30, 2026 | 1d | $0.10 | -60.00% | 5 | 3,478 |
| Nov 2, 2026 | 4d | $0.15 | -70.00% | 5 | 1,337 |
| Nov 3, 2026 | 5d | $0.35 | -53.33% | 2 | 471 |
| Nov 4, 2026 | 6d | $0.55 | -59.56% | 8 | 307 |
| Nov 5, 2026 | 7d | $1.87 | -33.21% | 15 | 38 |
| Nov 6, 2026 | 8d | $1.02 | -53.64% | 45 | 997 |
| Nov 9, 2026 | 11d | $1.85 | -47.14% | 6 | 60 |
| Nov 10, 2026 | 12d | $2.20 | -42.71% | 2 | 32 |
| Nov 11, 2026 | 13d | $3.25 | -21.12% | 6 | 92 |
| Nov 12, 2026 | 14d | $4.70 | -59.83% | 12 | 45 |
| Nov 13, 2026 | 15d | $4.18 | -24.00% | 13 | 669 |
| Nov 16, 2026 | 18d | $6.39 | -25.70% | 35 | 46 |
| Nov 17, 2026 | 19d | $6.50 | -32.15% | 6 | 79 |
| Nov 18, 2026 | 20d | $7.67 | -28.98% | 15 | 125 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $9.00 | -6.25% | 2,501 | 10,760 |
| Nov 20, 2026 | 22d | $7.56 | -24.40% | 10 | 462 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $11.00 | -19.06% | 29 | 443 |
| Nov 30, 2026 | 32d | $11.91 | -33.87% | 75 | 238 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $15.60 | -10.86% | 3 | 535 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $23.24 | -16.70% | 101 | 23,772 |
| Dec 18, 2026 | 50d | $27.30 | -6.51% | 1 | 706 |
| Dec 31, 2026 | 63d | $37.15 | -10.53% | 11 | 1,285 |
| Jan 15, 2027 | 78d | $43.00 | -6.40% | 14 | 6,483 |
| Jan 15, 2027 | 78d | $46.98 | -10.17% | 43 | 1,484 |
| Jan 29, 2027 | 92d | $53.27 | -6.87% | 3 | 81 |
| Feb 19, 2027 | 113d | $76.60 | -13.45% | 1 | 99 |
| Feb 19, 2027 | 113d | $64.65 | -7.89% | 56 | 2,017 |
| Feb 26, 2027 | 120d | $81.17 | +8.72% | 24 | 31 |
| Mar 19, 2027 | 141d | $85.90 | -5.50% | 506 | 4,336 |
| Mar 19, 2027 | 141d | $69.88 | -22.78% | 5 | 16 |
| Mar 31, 2027 | 153d | $95.17 | -8.45% | 4 | 62 |
| Apr 16, 2027 | 169d | $101.80 | -18.15% | 3 | 357 |
| May 21, 2027 | 204d | $126.69 | -2.76% | 3 | 1,529 |
| Jun 17, 2027 | 231d | $141.25 | -1.94% | 2 | 3,267 |
| Jun 30, 2027 | 244d | $140.70 | -22.03% | 7 | 100 |
| Jul 16, 2027 | 260d | $149.50 | -5.82% | 3 | 1,466 |
| Aug 20, 2027 | 295d | $189.10 | -0.18% | 1 | 359 |
| Sep 17, 2027 | 323d | $185.42 | -8.89% | 10 | 836 |
| Sep 30, 2027 | 336d | $206.70 | -3.08% | 2 | 6 |
| Oct 15, 2027 | 351d | $203.77 | -9.99% | 2 | 53 |
| Nov 19, 2027 | 386d | $227.22 | +0.00% | 1 | 1 |
| Dec 17, 2027 | 414d | $226.71 | -5.73% | 2 | 1,496 |
| Jan 21, 2028 | 449d | $247.92 | +5.10% | 24 | 42 |
| Jun 16, 2028 | 596d | $284.70 | -4.81% | 6 | 18 |
| Dec 15, 2028 | 778d | $348.50 | -1.78% | 3 | 5,274 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6700 P | $105.06 | -7.11% | 4 | 1,548 | OTM |
| 6725 P | $113.91 | -1.46% | 1 | 724 | OTM |
| 6750 P | $116.17 | -1.80% | 1 | 820 | OTM |
| 6775 P | $119.15 | -1.61% | 5 | 296 | OTM |
| 6800 P | $119.57 | -2.41% | 70 | 2,239 | OTM |
| 6825 P | $125.00 | -1.34% | 2 | 513 | OTM |
| 6850 P | $126.69 | -2.76% | 3 | 1,529 | OTM |
| 6875 P | $132.60 | -5.01% | 2 | 291 | OTM |
| 6900 P | $135.25 | -13.63% | 2 | 820 | OTM |
| 6925 P | $138.90 | -4.73% | 1 | 338 | OTM |
| 6950 P | $142.00 | -4.70% | 23 | 181 | OTM |
| 6975 P | $143.60 | -14.22% | 11 | 174 | OTM |
| 7000 P | $146.40 | -1.47% | 6 | 13,506 | OTM |