SPX270521P07050000
SPX May 21 2027 7050.00 Put
optionOPRA
EODOct 28, 2026
152.11USD-2.681%(-4.19)6Vol226OI
Loading…
SPX 7050 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -66.67% | 70 | 1,216 |
| Oct 30, 2026 | 1d | $0.15 | -67.39% | 1,426 | 8,492 |
| Nov 2, 2026 | 4d | $0.30 | -62.50% | 14 | 257 |
| Nov 3, 2026 | 5d | $0.45 | -59.09% | 16 | 380 |
| Nov 4, 2026 | 6d | $0.80 | -55.56% | 87 | 257 |
| Nov 5, 2026 | 7d | $1.69 | -28.09% | 37 | 332 |
| Nov 6, 2026 | 8d | $1.48 | -53.75% | 118 | 1,282 |
| Nov 9, 2026 | 11d | $2.18 | -46.83% | 19 | 74 |
| Nov 10, 2026 | 12d | $3.42 | -34.23% | 9 | 278 |
| Nov 11, 2026 | 13d | $4.42 | -23.79% | 4 | 385 |
| Nov 12, 2026 | 14d | $6.60 | -2.94% | 35 | 108 |
| Nov 13, 2026 | 15d | $5.86 | -23.90% | 116 | 9,063 |
| Nov 16, 2026 | 18d | $7.90 | -12.22% | 2 | 451 |
| Nov 17, 2026 | 19d | $9.90 | -1.00% | 4 | 199 |
| Nov 18, 2026 | 20d | $9.30 | -19.13% | 537 | 702 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $10.55 | -22.71% | 10 | 5,305 |
| Nov 20, 2026 | 22d | $11.09 | -25.67% | 69 | 1,331 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $14.80 | -18.23% | 532 | 1,142 |
| Nov 30, 2026 | 32d | $17.50 | -11.62% | 38 | 1,163 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $19.00 | -23.08% | 99 | 405 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $33.30 | -22.47% | 110 | 7,284 |
| Dec 18, 2026 | 50d | $36.65 | -5.54% | 6 | 516 |
| Dec 31, 2026 | 63d | $45.08 | -10.94% | 120 | 780 |
| Jan 15, 2027 | 78d | $59.13 | -2.81% | 153 | 5,631 |
| Jan 15, 2027 | 78d | $59.80 | -3.00% | 3 | 37 |
| Jan 29, 2027 | 92d | $62.78 | -14.59% | 3 | 179 |
| Feb 19, 2027 | 113d | $85.45 | -18.39% | 2 | 35 |
| Feb 19, 2027 | 113d | $84.42 | -4.83% | 8 | 4,265 |
| Feb 26, 2027 | 120d | $99.73 | -1.84% | 1 | 54 |
| Mar 19, 2027 | 141d | $106.50 | -5.33% | 194 | 3,483 |
| Mar 19, 2027 | 141d | $107.85 | -3.96% | 1 | 17 |
| Mar 31, 2027 | 153d | $117.28 | -5.29% | 4 | 751 |
| Apr 16, 2027 | 169d | $127.40 | -7.73% | 57 | 1,373 |
| May 21, 2027 | 204d | $152.11 | -2.68% | 6 | 226 |
| Jun 17, 2027 | 231d | $165.90 | -3.77% | 42 | 1,884 |
| Jun 30, 2027 | 244d | $178.65 | -0.08% | 5 | 132 |
| Jul 16, 2027 | 260d | $188.58 | +2.82% | 96 | 618 |
| Aug 20, 2027 | 295d | $208.20 | +1.07% | 1 | 266 |
| Sep 17, 2027 | 323d | $221.97 | -0.44% | 2 | 1,163 |
| Sep 30, 2027 | 336d | $220.09 | -2.40% | 6 | 6 |
| Oct 15, 2027 | 351d | $244.74 | -5.46% | 4 | 264 |
| Nov 19, 2027 | 386d | $270.78 | +10.27% | 2 | 0 |
| Dec 17, 2027 | 414d | $286.08 | +1.05% | 3 | 1,223 |
| Jan 21, 2028 | 449d | $258.20 | -6.85% | 1 | 3 |
| Jun 16, 2028 | 596d | $344.98 | +10.08% | 2 | 10 |
| Dec 15, 2028 | 778d | $378.67 | -1.05% | 1 | 214 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7050 P | $152.11 | -2.68% | 6 | 226 | OTM |
| 7075 P | $160.10 | -12.32% | 1 | 275 | OTM |
| 7100 P | $150.38 | -8.25% | 189 | 857 | OTM |
| 7125 P | $163.53 | -2.22% | 16 | 158 | OTM |
| 7150 P | $171.50 | -4.99% | 17 | 867 | OTM |
| 7175 P | $171.44 | -2.65% | 9 | 247 | OTM |
| 7200 P | $174.60 | -3.10% | 11 | 4,893 | OTM |