SPX270521P07650000
SPX May 21 2027 7650.00 Put
optionOPRA
EODOct 27, 2026
281.30USD-2.455%(-7.08)5Vol311OI
Loading…
SPX 7650 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $4.40 | -66.67% | 7,717 | 3,942 |
| Oct 30, 2026 | 1d | $12.10 | -39.80% | 6,554 | 16,550 |
| Nov 2, 2026 | 4d | $19.48 | -20.97% | 1,252 | 2,230 |
| Nov 3, 2026 | 5d | $18.30 | -38.80% | 127 | 928 |
| Nov 4, 2026 | 6d | $29.30 | -20.42% | 878 | 1,821 |
| Nov 5, 2026 | 7d | $37.20 | -8.15% | 89 | 561 |
| Nov 6, 2026 | 8d | $40.50 | -7.64% | 998 | 3,817 |
| Nov 9, 2026 | 11d | $37.62 | -23.08% | 242 | 564 |
| Nov 10, 2026 | 12d | $41.20 | -20.43% | 129 | 347 |
| Nov 11, 2026 | 13d | $49.58 | -9.08% | 21 | 296 |
| Nov 12, 2026 | 14d | $41.80 | -31.26% | 24 | 230 |
| Nov 13, 2026 | 15d | $58.40 | -6.43% | 111 | 1,228 |
| Nov 16, 2026 | 18d | $58.02 | -13.00% | 30 | 196 |
| Nov 17, 2026 | 19d | $52.95 | -23.16% | 4 | 65 |
| Nov 18, 2026 | 20d | $62.00 | -17.19% | 25 | 170 |
| Nov 19, 2026 | 21d | $69.66 | -9.18% | 15 | 474 |
| Nov 20, 2026 | 22d | $72.98 | -5.10% | 1,073 | 10,337 |
| Nov 20, 2026 | 22d | $56.96 | -27.92% | 196 | 759 |
| Nov 23, 2026 | 25d | $69.23 | -13.28% | 21 | 311 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $79.14 | -7.48% | 144 | 451 |
| Nov 30, 2026 | 32d | $82.13 | -7.29% | 587 | 2,026 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $98.10 | -3.93% | 45 | 164 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $117.77 | -6.90% | 16 | 847 |
| Dec 18, 2026 | 50d | $120.03 | -4.25% | 710 | 35,500 |
| Dec 31, 2026 | 63d | $139.21 | -3.00% | 251 | 8,472 |
| Jan 15, 2027 | 78d | $150.91 | -3.51% | 4 | 8,175 |
| Jan 15, 2027 | 78d | $146.59 | -8.24% | 13 | 575 |
| Jan 29, 2027 | 92d | $170.92 | -0.48% | 7 | 132 |
| Feb 19, 2027 | 113d | $190.30 | -11.41% | 16 | 67 |
| Feb 19, 2027 | 113d | $189.90 | -6.82% | 24 | 2,118 |
| Feb 26, 2027 | 120d | $196.53 | -2.76% | 5 | 110 |
| Mar 19, 2027 | 141d | $220.80 | -2.27% | 17 | 5,538 |
| Mar 19, 2027 | 141d | $228.50 | -15.18% | 3 | 17 |
| Mar 31, 2027 | 153d | $231.90 | -1.32% | 5 | 160 |
| Apr 16, 2027 | 169d | $243.48 | -3.17% | 10 | 922 |
| May 21, 2027 | 204d | $281.30 | -2.46% | 5 | 311 |
| Jun 17, 2027 | 231d | $298.75 | -0.01% | 1 | 1,547 |
| Jun 30, 2027 | 244d | $311.40 | -7.70% | 50 | 170 |
| Jul 16, 2027 | 260d | $335.83 | -3.72% | 2 | 137 |
| Aug 20, 2027 | 295d | $338.66 | -4.50% | 2 | 274 |
| Sep 17, 2027 | 323d | $352.57 | -1.01% | 2 | 5,276 |
| Sep 30, 2027 | 336d | $366.27 | -3.26% | 11 | 225 |
| Oct 15, 2027 | 351d | $379.40 | -1.66% | 10 | 58 |
| Nov 19, 2027 | 386d | $387.76 | -3.88% | 2 | 14 |
| Dec 17, 2027 | 414d | $396.53 | -2.71% | 2 | 698 |
| Jan 21, 2028 | 449d | $427.24 | +6.15% | 1 | 483 |
| Jun 16, 2028 | 596d | $501.94 | +2.27% | 1 | 52 |
| Dec 15, 2028 | 778d | $529.76 | -3.63% | 1 | 142 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7750 P | $308.31 | -1.25% | 4 | 1,840 | OTM |
| 7775 P | $313.10 | -2.06% | 21 | 546 | OTM |
| 7800 P | $328.10 | -10.38% | 1 | 1,953 | OTM |