SPX270521P07575000
SPX May 21 2027 7575.00 Put
optionOPRA
EODOct 27, 2026
260.39USD-11.582%(-34.11)39Vol758OI
Loading…
SPX 7575 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.65 | -84.56% | 2,016 | 988 |
| Oct 30, 2026 | 1d | $3.30 | -62.07% | 615 | 4,912 |
| Nov 2, 2026 | 4d | $7.90 | -36.29% | 275 | 320 |
| Nov 3, 2026 | 5d | $8.07 | -49.75% | 121 | 238 |
| Nov 4, 2026 | 6d | $16.00 | -23.66% | 189 | 515 |
| Nov 5, 2026 | 7d | $19.60 | -21.79% | 18 | 76 |
| Nov 6, 2026 | 8d | $12.63 | -55.02% | 147 | 1,342 |
| Nov 9, 2026 | 11d | $23.69 | -25.03% | 25 | 444 |
| Nov 10, 2026 | 12d | $27.87 | -27.04% | 8 | 189 |
| Nov 11, 2026 | 13d | $20.48 | -50.50% | 42 | 72 |
| Nov 12, 2026 | 14d | $36.64 | -15.19% | 3 | 46 |
| Nov 13, 2026 | 15d | $41.90 | -6.41% | 336 | 937 |
| Nov 16, 2026 | 18d | $40.73 | -18.65% | 4 | 123 |
| Nov 17, 2026 | 19d | $42.50 | -14.31% | 15 | 354 |
| Nov 18, 2026 | 20d | $45.19 | -18.43% | 5 | 465 |
| Nov 19, 2026 | 21d | $53.02 | -9.37% | 8 | 26 |
| Nov 20, 2026 | 22d | $45.56 | -26.63% | 20 | 2,449 |
| Nov 20, 2026 | 22d | $43.78 | -27.82% | 13 | 167 |
| Nov 23, 2026 | 25d | $62.78 | -20.83% | 18 | 157 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $56.68 | -17.86% | 36 | 168 |
| Nov 30, 2026 | 32d | $64.26 | -14.43% | 80 | 1,546 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $73.96 | -9.14% | 30 | 150 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $100.78 | -7.12% | 3 | 263 |
| Dec 18, 2026 | 50d | $98.45 | -6.15% | 14 | 4,116 |
| Dec 31, 2026 | 63d | $110.40 | -20.26% | 111 | 288 |
| Jan 15, 2027 | 78d | $137.45 | -9.79% | 84 | 1,513 |
| Jan 15, 2027 | 78d | $120.74 | -12.13% | 1 | 186 |
| Jan 29, 2027 | 92d | $154.42 | -19.82% | 1 | 84 |
| Feb 19, 2027 | 113d | $176.00 | -8.66% | 10 | 24 |
| Feb 19, 2027 | 113d | $173.63 | -19.43% | 407 | 788 |
| Feb 26, 2027 | 120d | $200.18 | -6.30% | 5 | 19 |
| Mar 19, 2027 | 141d | $198.90 | -3.14% | 638 | 958 |
| Mar 19, 2027 | 141d | $209.50 | -14.47% | 6 | 22 |
| Mar 31, 2027 | 153d | $215.60 | +10.08% | 4 | 63 |
| Apr 16, 2027 | 169d | $221.85 | -8.85% | 23 | 1,667 |
| May 21, 2027 | 204d | $260.39 | -11.58% | 39 | 758 |
| Jun 17, 2027 | 231d | $295.56 | +12.51% | 25 | 1,343 |
| Jun 30, 2027 | 244d | $319.01 | -1.88% | 5 | 7 |
| Jul 16, 2027 | 260d | $339.00 | +8.61% | 2 | 90 |
| Aug 20, 2027 | 295d | $318.10 | -1.28% | 2 | 137 |
| Sep 17, 2027 | 323d | $332.10 | -7.55% | 9 | 505 |
| Sep 30, 2027 | 336d | $367.93 | +9.01% | 2 | 35 |
| Oct 15, 2027 | 351d | $368.81 | -4.39% | 2 | 8 |
| Nov 19, 2027 | 386d | $371.24 | -7.78% | 12 | 4 |
| Jan 21, 2028 | 449d | $395.80 | +7.41% | 1 | 3 |
| Jun 16, 2028 | 596d | $468.24 | +11.06% | 1 | 100 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7675 P | $280.69 | -3.01% | 14 | 170 | OTM |
| 7700 P | $295.80 | -6.40% | 2 | 2,899 | OTM |
| 7725 P | $297.10 | -1.62% | 14 | 340 | OTM |