SPX270521P06875000
SPX May 21 2027 6875.00 Put
optionOPRA
EODOct 27, 2026
132.60USD-5.014%(-7.00)2Vol291OI
Loading…
SPX 6875 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -66.67% | 166 | 333 |
| Oct 30, 2026 | 1d | $0.15 | -40.00% | 235 | 4,775 |
| Nov 2, 2026 | 4d | $0.10 | -81.82% | 77 | 349 |
| Nov 3, 2026 | 5d | $0.30 | -62.50% | 85 | 158 |
| Nov 4, 2026 | 6d | $0.70 | -77.92% | 45 | 86 |
| Nov 5, 2026 | 7d | $3.05 | -51.59% | 3 | 711 |
| Nov 6, 2026 | 8d | $2.48 | -29.14% | 4 | 354 |
| Nov 9, 2026 | 11d | $5.57 | -36.20% | 7 | 702 |
| Nov 10, 2026 | 12d | $4.95 | -34.44% | 2 | 19 |
| Nov 11, 2026 | 13d | $3.88 | -23.92% | 5 | 25 |
| Nov 12, 2026 | 14d | $13.30 | +47.78% | 15 | 64 |
| Nov 13, 2026 | 15d | $4.20 | -31.15% | 3,253 | 2,027 |
| Nov 16, 2026 | 18d | $6.64 | -58.29% | 55 | 79 |
| Nov 17, 2026 | 19d | $6.81 | -7.35% | 13 | 41 |
| Nov 18, 2026 | 20d | $8.63 | -43.96% | 5 | 39 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $8.95 | -14.76% | 14 | 3,616 |
| Nov 20, 2026 | 22d | $8.40 | -16.83% | 15 | 454 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $13.20 | -5.71% | 2 | 74 |
| Nov 30, 2026 | 32d | $15.20 | -16.48% | 27 | 150 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $30.50 | -12.10% | 1 | 313 |
| Dec 18, 2026 | 50d | $26.41 | -8.30% | 19 | 9,220 |
| Dec 31, 2026 | 63d | $35.65 | -11.87% | 1 | 711 |
| Jan 15, 2027 | 78d | $48.30 | -8.26% | 29 | 5,679 |
| Jan 15, 2027 | 78d | $48.10 | -26.45% | 54 | 74 |
| Jan 29, 2027 | 92d | $57.50 | -10.58% | 1 | 97 |
| Feb 19, 2027 | 113d | $91.50 | +8.48% | 1 | 5 |
| Feb 19, 2027 | 113d | $70.92 | -0.53% | 150 | 715 |
| Feb 26, 2027 | 120d | $80.25 | -8.15% | 3 | 58 |
| Mar 19, 2027 | 141d | $100.32 | -9.44% | 120 | 1,059 |
| Mar 19, 2027 | 141d | $93.93 | +0.00% | 1 | 1 |
| Mar 31, 2027 | 153d | $91.92 | -1.58% | 14 | 170 |
| Apr 16, 2027 | 169d | $106.32 | -11.40% | 4 | 349 |
| May 21, 2027 | 204d | $132.60 | -5.01% | 2 | 291 |
| Jun 17, 2027 | 231d | $147.50 | -2.10% | 4 | 1,444 |
| Jun 30, 2027 | 244d | $142.80 | -6.34% | 5 | 22 |
| Jul 16, 2027 | 260d | $158.73 | -2.62% | 76 | 251 |
| Aug 20, 2027 | 295d | $181.65 | -4.15% | 352 | 804 |
| Sep 17, 2027 | 323d | $192.20 | -3.32% | 2 | 272 |
| Sep 30, 2027 | 336d | $198.66 | +1.45% | 2 | 71 |
| Oct 15, 2027 | 351d | $227.00 | +10.89% | 29 | 31 |
| Nov 19, 2027 | 386d | $218.85 | +0.00% | 2 | 112 |
| Jan 21, 2028 | 449d | $241.94 | +0.06% | 2 | 130 |
| Jun 16, 2028 | 596d | $318.70 | +2.34% | 1 | 34 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7025 P | $148.90 | -2.42% | 11 | 214 | OTM |