SPX270521P07925000
SPX May 21 2027 7925.00 Put
optionOPRA
EODOct 28, 2026
365.12USD-3.023%(-11.38)6Vol470OI
Loading…
SPX 7925 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $288.51 | +0.00% | 1 | 1 |
| Oct 30, 2026 | 1d | $193.71 | +13.63% | 1 | 62 |
| Nov 2, 2026 | 4d | $139.16 | +3.01% | 8 | 26 |
| Nov 3, 2026 | 5d | $180.66 | -39.60% | 1 | 17 |
| Nov 4, 2026 | 6d | $190.16 | +28.81% | 1 | 31 |
| Nov 5, 2026 | 7d | $147.49 | -3.59% | 1 | 1 |
| Nov 6, 2026 | 8d | $260.11 | +18.97% | 4 | 7 |
| Nov 9, 2026 | 11d | $151.91 | -14.42% | 1 | 2 |
| Nov 10, 2026 | 12d | $160.00 | +0.00% | 2 | 1 |
| Nov 11, 2026 | 13d | $179.46 | -16.78% | 9 | 10 |
| Nov 12, 2026 | 14d | $158.60 | -5.93% | 5 | 6 |
| Nov 13, 2026 | 15d | $248.27 | +35.76% | 6 | 11 |
| Nov 16, 2026 | 18d | $161.40 | +0.00% | 4 | 4 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | $220.40 | +0.00% | 1 | 1 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $253.12 | -10.08% | 3 | 105 |
| Nov 20, 2026 | 22d | $232.48 | -17.10% | 1 | 70 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $206.25 | +13.87% | 60 | 38 |
| Nov 30, 2026 | 32d | $230.27 | -0.35% | 2 | 22 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $229.42 | +7.21% | 4 | 5 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $287.17 | +19.90% | 1 | 93 |
| Dec 18, 2026 | 50d | $278.60 | +24.26% | 3 | 113 |
| Dec 31, 2026 | 63d | $285.40 | -3.38% | 4 | 267 |
| Jan 15, 2027 | 78d | $331.60 | +9.29% | 1 | 1,219 |
| Jan 15, 2027 | 78d | $314.60 | +15.25% | 1 | 72 |
| Jan 29, 2027 | 92d | $255.00 | +6.87% | 4 | 29 |
| Feb 19, 2027 | 113d | $328.79 | +14.32% | 4 | 35 |
| Feb 19, 2027 | 113d | $298.37 | -11.07% | 100 | 962 |
| Feb 26, 2027 | 120d | $358.21 | +2.21% | 2 | 45 |
| Mar 19, 2027 | 141d | $319.52 | -1.00% | 64 | 1,432 |
| Mar 19, 2027 | 141d | $351.00 | +14.52% | 7 | 63 |
| Mar 31, 2027 | 153d | $329.66 | -7.74% | 4 | 76 |
| Apr 16, 2027 | 169d | $367.18 | -7.74% | 8 | 729 |
| May 21, 2027 | 204d | $365.12 | -3.02% | 6 | 470 |
| Jun 17, 2027 | 231d | $382.60 | -1.39% | 36 | 3,001 |
| Jun 30, 2027 | 244d | $424.90 | -3.20% | 2 | 28 |
| Jul 16, 2027 | 260d | $405.46 | -11.28% | 1 | 181 |
| Aug 20, 2027 | 295d | $427.32 | +3.19% | 2 | 292 |
| Sep 17, 2027 | 323d | $438.35 | -5.16% | 4 | 351 |
| Sep 30, 2027 | 336d | $481.74 | +7.99% | 4 | 18 |
| Oct 15, 2027 | 351d | $456.53 | -4.09% | 82 | 49 |
| Nov 19, 2027 | 386d | $474.08 | -0.94% | 2 | 75 |
| Jan 21, 2028 | 449d | $538.37 | +5.21% | 2 | 74 |
| Jun 16, 2028 | 596d | $524.10 | -9.29% | 5 | 9 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7850 P | $346.40 | +1.94% | 1 | 1,542 | OTM |
| 7875 P | $355.60 | -8.60% | 1 | 511 | OTM |
| 7900 P | $337.32 | -7.58% | 415 | 1,511 | OTM |
| 7925 P | $365.12 | -3.02% | 6 | 470 | OTM |
| 7950 P | $373.90 | -13.53% | 5 | 171 | OTM |
| 7975 P | $437.10 | +9.99% | 1 | 68 | OTM |
| 8000 P | $398.30 | -6.06% | 4 | 1,944 | OTM |
| 8025 P | $416.25 | -9.41% | 36 | 393 | OTM |
| 8050 P | $420.60 | -10.14% | 4 | 380 | OTM |
| 8075 P | $435.95 | -1.69% | 3 | 281 | OTM |