SPX270521P08350000
SPX May 21 2027 8350.00 Put
optionOPRA
EODOct 28, 2026
590.35USD-0.519%(-3.08)1Vol87OI
Loading…
SPX 8350 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $543.70 | -1.30% | 1 | 36 |
| Nov 2, 2026 | 4d | $644.98 | -7.13% | 7 | 4 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $612.91 | +0.00% | 1 | 1 |
| Nov 5, 2026 | 7d | $609.05 | +0.00% | 1 | 1 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | $604.75 | +0.00% | 1 | 1 |
| Nov 10, 2026 | 12d | $593.01 | +0.00% | 10 | 10 |
| Nov 11, 2026 | 13d | $681.47 | +0.00% | 1 | 1 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | $606.17 | -1.73% | 2 | 27 |
| Nov 20, 2026 | 22d | $574.46 | -2.18% | 3 | 8 |
| Nov 20, 2026 | 22d | $758.54 | +5.57% | 1 | 2 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $523.02 | -10.99% | 1 | 1 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $573.36 | +0.00% | 2 | 0 |
| Dec 18, 2026 | 50d | $629.30 | +27.58% | 1 | 110 |
| Dec 31, 2026 | 63d | $621.47 | +5.38% | 2 | 74 |
| Jan 15, 2027 | 78d | $585.95 | -2.02% | 3 | 50 |
| Jan 15, 2027 | 78d | $600.16 | +2.64% | 6 | 4 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $580.40 | -35.44% | 2 | 14 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $573.96 | +6.88% | 1 | 31 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $605.80 | -5.05% | 3 | 49 |
| Apr 16, 2027 | 169d | $578.67 | -1.09% | 10 | 110 |
| May 21, 2027 | 204d | $590.35 | -0.52% | 1 | 87 |
| Jun 17, 2027 | 231d | $630.17 | +0.79% | 19 | 83 |
| Jun 30, 2027 | 244d | $621.39 | -7.07% | 6 | 39 |
| Jul 16, 2027 | 260d | $673.52 | +11.85% | 7 | 14 |
| Aug 20, 2027 | 295d | $621.72 | +1.60% | 4 | 46 |
| Sep 17, 2027 | 323d | $666.99 | -1.40% | 2 | 406 |
| Sep 30, 2027 | 336d | $614.75 | -2.73% | 2 | 112 |
| Oct 15, 2027 | 351d | $695.22 | +9.12% | 1 | 57 |
| Nov 19, 2027 | 386d | $643.26 | -1.42% | 2 | 9 |
| Dec 17, 2027 | 414d | $661.21 | -2.76% | 10 | 511 |
| Jan 21, 2028 | 449d | $630.80 | +2.24% | 2 | 59 |
| Jun 16, 2028 | 596d | $695.10 | -0.58% | 30 | 45 |
| Dec 15, 2028 | 778d | $770.01 | +5.52% | 1 | 47 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8200 P | $514.08 | +10.45% | 1 | 125 | OTM |
| 8225 P | $525.70 | +4.10% | 82 | 420 | OTM |
| 8250 P | $522.41 | -0.34% | 2 | 146 | OTM |
| 8275 P | $599.35 | +12.71% | 3 | 94 | OTM |
| 8300 P | $612.06 | +11.88% | 3 | 235 | OTM |
| 8325 P | $655.74 | +18.23% | 1 | 82 | OTM |
| 8350 P | $590.35 | -0.52% | 1 | 87 | OTM |
| 8375 P | $616.42 | -9.38% | 3 | 216 | OTM |
| 8400 P | $632.21 | -4.05% | 4 | 365 | OTM |
| 8425 P | $633.00 | -2.31% | 6 | 60 | OTM |
| 8450 P | $660.63 | -11.62% | 8 | 130 | OTM |
| 8475 P | $684.26 | -3.51% | 3 | 17 | OTM |
| 8500 P | $692.60 | +3.09% | 1 | 319 | OTM |