SPX270521P07075000
SPX May 21 2027 7075.00 Put
optionOPRA
EODOct 27, 2026
160.10USD-12.322%(-22.50)1Vol275OI
Loading…
SPX 7075 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -54.55% | 7 | 420 |
| Oct 30, 2026 | 1d | $0.15 | -68.09% | 5 | 716 |
| Nov 2, 2026 | 4d | $0.30 | -66.67% | 231 | 385 |
| Nov 3, 2026 | 5d | $0.55 | -54.17% | 3 | 610 |
| Nov 4, 2026 | 6d | $0.80 | -64.76% | 53 | 488 |
| Nov 5, 2026 | 7d | $2.63 | -75.42% | 2 | 65 |
| Nov 6, 2026 | 8d | $2.06 | -48.50% | 25 | 423 |
| Nov 9, 2026 | 11d | $2.90 | -37.77% | 46 | 493 |
| Nov 10, 2026 | 12d | $2.98 | -50.33% | 9 | 95 |
| Nov 11, 2026 | 13d | $5.00 | -21.88% | 957 | 765 |
| Nov 12, 2026 | 14d | $7.38 | -23.60% | 2 | 673 |
| Nov 13, 2026 | 15d | $5.22 | -37.11% | 5 | 519 |
| Nov 16, 2026 | 18d | $9.46 | -30.70% | 1 | 177 |
| Nov 17, 2026 | 19d | $9.90 | -8.33% | 12 | 172 |
| Nov 18, 2026 | 20d | $11.24 | -11.84% | 122 | 205 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $14.34 | -14.49% | 67 | 2,308 |
| Nov 20, 2026 | 22d | $12.58 | -17.24% | 4 | 444 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $15.10 | -28.94% | 28 | 245 |
| Nov 30, 2026 | 32d | $21.40 | -21.18% | 11 | 138 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $35.15 | -13.00% | 1 | 342 |
| Dec 18, 2026 | 50d | $37.60 | -19.17% | 13 | 2,825 |
| Dec 31, 2026 | 63d | $43.40 | -16.22% | 14 | 475 |
| Jan 15, 2027 | 78d | $61.89 | -1.29% | 20 | 2,433 |
| Jan 15, 2027 | 78d | $86.79 | +28.35% | 5 | 90 |
| Jan 29, 2027 | 92d | $82.05 | +7.54% | 4 | 56 |
| Feb 19, 2027 | 113d | $103.67 | +17.91% | 1 | 33 |
| Feb 19, 2027 | 113d | $87.01 | -14.19% | 10 | 587 |
| Feb 26, 2027 | 120d | $94.81 | -2.85% | 2 | 274 |
| Mar 19, 2027 | 141d | $110.47 | -8.88% | 14 | 1,530 |
| Mar 19, 2027 | 141d | $135.39 | +0.00% | 4 | 2 |
| Mar 31, 2027 | 153d | $122.21 | +0.00% | 4 | 4 |
| Apr 16, 2027 | 169d | $130.70 | -10.91% | 30 | 785 |
| May 21, 2027 | 204d | $160.10 | -12.32% | 1 | 275 |
| Jun 17, 2027 | 231d | $176.30 | -6.72% | 1 | 1,070 |
| Jun 30, 2027 | 244d | $182.73 | -1.08% | 1 | 5 |
| Jul 16, 2027 | 260d | $190.08 | -0.64% | 2 | 217 |
| Aug 20, 2027 | 295d | $221.56 | -5.15% | 2 | 94 |
| Sep 17, 2027 | 323d | $249.20 | +13.96% | 24 | 315 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $263.90 | +0.66% | 5 | 35 |
| Nov 19, 2027 | 386d | $266.33 | +0.00% | 2 | 0 |
| Jan 21, 2028 | 449d | $267.99 | -6.35% | 1 | 23 |
| Jun 16, 2028 | 596d | $351.10 | -2.74% | 1 | 17 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7225 P | $178.80 | -3.14% | 1 | 414 | OTM |