SPX270521P07500000
SPX May 21 2027 7500.00 Put
optionOPRA
EODOct 28, 2026
237.68USD-1.500%(-3.62)6Vol3,276OI
Loading…
SPX 7500 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.25 | -82.14% | 4,734 | 5,353 |
| Oct 30, 2026 | 1d | $1.25 | -67.95% | 6,566 | 20,796 |
| Nov 2, 2026 | 4d | $3.50 | -45.31% | 841 | 2,027 |
| Nov 3, 2026 | 5d | $6.20 | -29.63% | 554 | 2,501 |
| Nov 4, 2026 | 6d | $9.50 | -26.24% | 465 | 610 |
| Nov 5, 2026 | 7d | $12.80 | -16.07% | 136 | 381 |
| Nov 6, 2026 | 8d | $15.90 | -15.43% | 1,743 | 3,580 |
| Nov 9, 2026 | 11d | $11.40 | -47.37% | 290 | 525 |
| Nov 10, 2026 | 12d | $20.27 | -19.69% | 49 | 378 |
| Nov 11, 2026 | 13d | $17.63 | -33.99% | 75 | 1,117 |
| Nov 12, 2026 | 14d | $20.03 | -42.36% | 36 | 195 |
| Nov 13, 2026 | 15d | $25.16 | -22.30% | 145 | 1,651 |
| Nov 16, 2026 | 18d | $34.00 | -12.03% | 66 | 476 |
| Nov 17, 2026 | 19d | $26.30 | -30.09% | 17 | 61 |
| Nov 18, 2026 | 20d | $35.38 | -19.22% | 22 | 172 |
| Nov 19, 2026 | 21d | $37.21 | -16.94% | 1 | 227 |
| Nov 20, 2026 | 22d | $43.50 | -5.86% | 4,074 | 41,754 |
| Nov 20, 2026 | 22d | $38.81 | -17.28% | 437 | 8,758 |
| Nov 23, 2026 | 25d | $43.92 | -13.36% | 16 | 54 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $47.00 | -13.70% | 113 | 390 |
| Nov 30, 2026 | 32d | $48.74 | -17.92% | 57 | 3,937 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $61.06 | -10.38% | 56 | 1,023 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $77.00 | -15.23% | 1,739 | 42,156 |
| Dec 18, 2026 | 50d | $84.34 | -6.13% | 54 | 1,140 |
| Dec 31, 2026 | 63d | $91.31 | -12.62% | 31 | 4,756 |
| Jan 15, 2027 | 78d | $107.10 | -10.08% | 564 | 16,921 |
| Jan 15, 2027 | 78d | $107.60 | -12.48% | 1 | 276 |
| Jan 29, 2027 | 92d | $130.57 | -4.51% | 9 | 909 |
| Feb 19, 2027 | 113d | $156.65 | -19.46% | 11 | 154 |
| Feb 19, 2027 | 113d | $151.40 | -3.58% | 101 | 9,719 |
| Feb 26, 2027 | 120d | $160.48 | -2.68% | 15 | 541 |
| Mar 19, 2027 | 141d | $172.80 | -7.82% | 185 | 18,268 |
| Mar 19, 2027 | 141d | $182.23 | -3.12% | 8 | 90 |
| Mar 31, 2027 | 153d | $189.62 | -4.49% | 17 | 2,225 |
| Apr 16, 2027 | 169d | $202.87 | -3.41% | 35 | 9,885 |
| May 21, 2027 | 204d | $237.68 | -1.50% | 6 | 3,276 |
| Jun 17, 2027 | 231d | $256.28 | -4.94% | 606 | 13,401 |
| Jun 30, 2027 | 244d | $265.90 | -5.77% | 1 | 331 |
| Jul 16, 2027 | 260d | $281.31 | -3.16% | 8 | 1,256 |
| Aug 20, 2027 | 295d | $298.37 | -5.72% | 1 | 2,903 |
| Sep 17, 2027 | 323d | $309.50 | -2.34% | 16 | 5,749 |
| Sep 30, 2027 | 336d | $327.53 | -8.88% | 2 | 30 |
| Oct 15, 2027 | 351d | $327.16 | -4.68% | 1 | 412 |
| Nov 19, 2027 | 386d | $347.91 | -1.56% | 1 | 3 |
| Dec 17, 2027 | 414d | $349.98 | -3.61% | 133 | 10,519 |
| Jan 21, 2028 | 449d | $370.77 | -2.08% | 2 | 236 |
| Jun 16, 2028 | 596d | $425.90 | -2.94% | 37 | 1,821 |
| Dec 15, 2028 | 778d | $475.00 | -1.44% | 1 | 2,060 |
| Dec 21, 2029 | 1149d | $553.97 | -3.95% | 2 | 1,303 |
| Dec 20, 2030 | 1513d | $626.36 | +3.26% | 1 | 270 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7500 P | $237.68 | -1.50% | 6 | 3,276 | OTM |
| 7525 P | $247.90 | -4.68% | 6 | 452 | OTM |
| 7550 P | $254.20 | -4.45% | 1 | 1,037 | OTM |
| 7575 P | $260.39 | -11.58% | 39 | 758 | OTM |
| 7600 P | $260.62 | -2.50% | 6 | 1,368 | OTM |
| 7625 P | $274.20 | -3.94% | 1 | 970 | OTM |
| 7650 P | $281.30 | -2.46% | 5 | 311 | OTM |