SPX270521P08600000
SPX May 21 2027 8600.00 Put
optionOPRA
EODOct 28, 2026
762.87USD+10.307%(+71.28)1Vol105OI
Loading…
SPX 8600 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $964.78 | +4.09% | 30 | 26 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $810.85 | -0.70% | 4 | 7 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $844.73 | +0.00% | 1 | 1 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $845.46 | +1.76% | 1 | 35 |
| Dec 31, 2026 | 63d | $778.68 | -22.27% | 4 | 12 |
| Jan 15, 2027 | 78d | $791.40 | -10.13% | 10 | 13 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | $767.70 | +0.00% | 8 | 3 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $812.41 | -47.29% | 4 | 24 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $702.46 | -2.30% | 2 | 34 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $817.41 | +1.84% | 4 | 38 |
| Apr 16, 2027 | 169d | $801.94 | +3.66% | 2 | 18 |
| May 21, 2027 | 204d | $762.87 | +10.31% | 1 | 105 |
| Jun 17, 2027 | 231d | $820.48 | +16.60% | 4 | 1,409 |
| Jun 30, 2027 | 244d | $760.89 | -2.93% | 2 | 122 |
| Jul 16, 2027 | 260d | $703.59 | -3.29% | 4 | 13 |
| Aug 20, 2027 | 295d | $766.84 | +0.08% | 2 | 191 |
| Sep 17, 2027 | 323d | $770.72 | -2.81% | 6 | 540 |
| Sep 30, 2027 | 336d | $753.00 | +0.03% | 1 | 2 |
| Oct 15, 2027 | 351d | $801.90 | -4.52% | 22 | 144 |
| Nov 19, 2027 | 386d | $778.67 | -1.10% | 2 | 3 |
| Dec 17, 2027 | 414d | $788.98 | +2.29% | 6 | 796 |
| Jan 21, 2028 | 449d | $781.80 | +3.17% | 1 | 30 |
| Jun 16, 2028 | 596d | $858.31 | +4.12% | 6 | 182 |
| Dec 15, 2028 | 778d | $810.68 | -2.76% | 2 | 782 |
| Dec 21, 2029 | 1149d | $832.79 | -7.39% | 2 | 342 |
| Dec 20, 2030 | 1513d | $869.20 | -1.84% | 2 | 321 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8525 P | $687.07 | -11.33% | 2 | 4 | OTM |
| 8550 P | $716.56 | -3.75% | 2 | 273 | OTM |
| 8575 P | $682.43 | -9.58% | 3 | 50 | OTM |
| 8600 P | $762.87 | +10.31% | 1 | 105 | OTM |
| 8625 P | $790.32 | +0.00% | 2 | 1 | OTM |
| 8650 P | $751.92 | -12.63% | 2 | 96 | OTM |
| 8675 P | $910.82 | +20.62% | 15 | 1 | OTM |
| 8700 P | $857.52 | -5.87% | 2 | 30 | OTM |
| 8725 P | $826.66 | +0.00% | 2 | 1 | OTM |
| 8750 P | $889.10 | -0.26% | 2 | 11 | OTM |