SPX270521P07675000
SPX May 21 2027 7675.00 Put
optionOPRA
EODOct 28, 2026
280.69USD-3.010%(-8.71)14Vol170OI
Loading…
SPX 7675 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $8.10 | -57.81% | 2,575 | 1,413 |
| Oct 30, 2026 | 1d | $17.62 | -34.16% | 1,947 | 3,179 |
| Nov 2, 2026 | 4d | $24.03 | -16.07% | 1,658 | 1,616 |
| Nov 3, 2026 | 5d | $28.80 | -17.48% | 43 | 323 |
| Nov 4, 2026 | 6d | $31.50 | -28.93% | 216 | 1,317 |
| Nov 5, 2026 | 7d | $35.92 | -22.69% | 4 | 172 |
| Nov 6, 2026 | 8d | $45.70 | -10.48% | 643 | 950 |
| Nov 9, 2026 | 11d | $47.93 | -10.46% | 123 | 437 |
| Nov 10, 2026 | 12d | $48.51 | -15.94% | 17 | 210 |
| Nov 11, 2026 | 13d | $52.00 | -14.74% | 39 | 242 |
| Nov 12, 2026 | 14d | $47.40 | -38.45% | 7 | 45 |
| Nov 13, 2026 | 15d | $51.34 | -22.31% | 51 | 1,380 |
| Nov 16, 2026 | 18d | $66.28 | -13.28% | 4 | 88 |
| Nov 17, 2026 | 19d | $69.93 | -7.01% | 11 | 34 |
| Nov 18, 2026 | 20d | $68.62 | -14.60% | 6 | 49 |
| Nov 19, 2026 | 21d | $71.90 | -24.65% | 9 | 35 |
| Nov 20, 2026 | 22d | $80.01 | -4.59% | 14 | 1,303 |
| Nov 20, 2026 | 22d | $77.10 | -7.44% | 109 | 4,500 |
| Nov 23, 2026 | 25d | $83.23 | -10.41% | 2 | 166 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $81.18 | -13.91% | 75 | 512 |
| Nov 30, 2026 | 32d | $90.82 | -6.24% | 35 | 286 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $107.00 | -3.04% | 14 | 140 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $126.25 | -13.23% | 5 | 609 |
| Dec 18, 2026 | 50d | $121.22 | -9.90% | 62 | 7,388 |
| Dec 31, 2026 | 63d | $141.90 | -6.60% | 8 | 216 |
| Jan 15, 2027 | 78d | $144.74 | -13.76% | 10 | 131 |
| Jan 15, 2027 | 78d | $154.10 | -5.23% | 6 | 2,449 |
| Jan 29, 2027 | 92d | $172.80 | -4.99% | 1 | 152 |
| Feb 19, 2027 | 113d | $195.91 | -5.17% | 5 | 54 |
| Feb 19, 2027 | 113d | $198.38 | -14.75% | 5 | 520 |
| Feb 26, 2027 | 120d | $203.61 | -4.92% | 17 | 38 |
| Mar 19, 2027 | 141d | $223.50 | -5.58% | 36 | 1,692 |
| Mar 19, 2027 | 141d | $253.21 | -4.56% | 26 | 26 |
| Mar 31, 2027 | 153d | $243.15 | -6.82% | 9 | 244 |
| Apr 16, 2027 | 169d | $247.44 | -2.84% | 3 | 2,076 |
| May 21, 2027 | 204d | $280.69 | -3.01% | 14 | 170 |
| Jun 17, 2027 | 231d | $296.57 | -14.14% | 9 | 784 |
| Jun 30, 2027 | 244d | $346.90 | +0.52% | 4 | 160 |
| Jul 16, 2027 | 260d | $324.50 | -5.48% | 5 | 202 |
| Aug 20, 2027 | 295d | $342.92 | -8.06% | 36 | 134 |
| Sep 17, 2027 | 323d | $358.99 | -3.39% | 2 | 446 |
| Sep 30, 2027 | 336d | $377.43 | -0.26% | 20 | 46 |
| Oct 15, 2027 | 351d | $390.80 | -0.44% | 2 | 59 |
| Nov 19, 2027 | 386d | $411.35 | -3.75% | 2 | 17 |
| Jan 21, 2028 | 449d | $423.90 | -1.94% | 1 | 5 |
| Jun 16, 2028 | 596d | $497.90 | +3.19% | 21 | 71 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7825 P | $330.10 | -2.11% | 1 | 287 | OTM |