SPX270521P07325000
SPX May 21 2027 7325.00 Put
optionOPRA
EODOct 27, 2026
202.80USD-5.172%(-11.06)8Vol395OI
Loading…
SPX 7325 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -71.43% | 2,703 | 2,862 |
| Oct 30, 2026 | 1d | $0.30 | -68.42% | 301 | 1,147 |
| Nov 2, 2026 | 4d | $0.65 | -64.86% | 588 | 1,007 |
| Nov 3, 2026 | 5d | $1.20 | -57.75% | 39 | 344 |
| Nov 4, 2026 | 6d | $1.95 | -57.33% | 156 | 392 |
| Nov 5, 2026 | 7d | $2.05 | -64.84% | 115 | 134 |
| Nov 6, 2026 | 8d | $4.97 | -34.08% | 57 | 621 |
| Nov 9, 2026 | 11d | $6.81 | -34.64% | 163 | 197 |
| Nov 10, 2026 | 12d | $10.35 | -10.78% | 40 | 198 |
| Nov 11, 2026 | 13d | $8.42 | -38.18% | 38 | 150 |
| Nov 12, 2026 | 14d | $10.30 | -36.14% | 22 | 255 |
| Nov 13, 2026 | 15d | $13.20 | -23.66% | 356 | 739 |
| Nov 16, 2026 | 18d | $17.85 | -7.03% | 15 | 90 |
| Nov 17, 2026 | 19d | $17.78 | -19.95% | 48 | 199 |
| Nov 18, 2026 | 20d | $21.67 | -11.37% | 18 | 112 |
| Nov 19, 2026 | 21d | $21.11 | -38.31% | 2 | 60 |
| Nov 20, 2026 | 22d | $19.91 | -26.26% | 23 | 2,112 |
| Nov 20, 2026 | 22d | $18.17 | -35.08% | 41 | 458 |
| Nov 23, 2026 | 25d | $21.43 | -43.43% | 6 | 50 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $29.05 | -15.06% | 34 | 614 |
| Nov 30, 2026 | 32d | $26.01 | -28.21% | 32 | 147 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $38.10 | -13.01% | 96 | 520 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $59.50 | -18.04% | 2 | 148 |
| Dec 18, 2026 | 50d | $56.07 | -12.12% | 65 | 5,990 |
| Dec 31, 2026 | 63d | $72.91 | -29.62% | 65 | 561 |
| Jan 15, 2027 | 78d | $89.20 | -2.55% | 5 | 3,212 |
| Jan 15, 2027 | 78d | $90.35 | -2.87% | 1 | 70 |
| Jan 29, 2027 | 92d | $101.50 | -10.81% | 1 | 99 |
| Feb 19, 2027 | 113d | $144.28 | +9.40% | 2 | 31 |
| Feb 19, 2027 | 113d | $124.60 | -10.02% | 1 | 325 |
| Feb 26, 2027 | 120d | $130.35 | -10.13% | 1 | 41 |
| Mar 19, 2027 | 141d | $147.50 | -3.91% | 3 | 3,238 |
| Mar 19, 2027 | 141d | $160.47 | -12.43% | 4 | 2 |
| Mar 31, 2027 | 153d | $191.04 | +31.12% | 8 | 373 |
| Apr 16, 2027 | 169d | $178.11 | -2.79% | 16 | 3,782 |
| May 21, 2027 | 204d | $202.80 | -5.17% | 8 | 395 |
| Jun 17, 2027 | 231d | $230.49 | -2.37% | 6 | 3,352 |
| Jun 30, 2027 | 244d | $235.30 | -5.71% | 10 | 25 |
| Jul 16, 2027 | 260d | $234.80 | -2.24% | 2 | 225 |
| Aug 20, 2027 | 295d | $262.00 | +2.01% | 8 | 186 |
| Sep 17, 2027 | 323d | $269.90 | -4.80% | 103 | 377 |
| Sep 30, 2027 | 336d | $269.30 | +1.74% | 2 | 189 |
| Oct 15, 2027 | 351d | $287.15 | -9.33% | 2 | 66 |
| Nov 19, 2027 | 386d | $302.75 | -5.48% | 2 | 2 |
| Jan 21, 2028 | 449d | $339.99 | -5.65% | 1 | 54 |
| Jun 16, 2028 | 596d | $381.10 | +4.65% | 2 | 25 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7250 P | $185.75 | -1.82% | 4 | 338 | OTM |
| 7275 P | $191.59 | -13.27% | 19 | 262 | OTM |
| 7300 P | $195.49 | -1.24% | 4 | 2,797 | OTM |
| 7325 P | $202.80 | -5.17% | 8 | 395 | OTM |
| 7350 P | $200.40 | -3.39% | 2 | 3,628 | OTM |
| 7375 P | $211.29 | +0.09% | 6 | 590 | OTM |
| 7400 P | $216.68 | -1.19% | 18 | 3,027 | OTM |
| 7425 P | $221.13 | -1.41% | 37 | 709 | OTM |
| 7450 P | $230.86 | +0.46% | 10 | 1,275 | OTM |
| 7475 P | $235.80 | -12.36% | 1 | 965 | OTM |