SPX261120P06825000
SPX Nov 20 2026 6825.00 Put
optionOPRA
EODOct 27, 2026
9.22USD-47.314%(-8.28)281Vol2,673OI
Loading…
SPX 6825 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -66.67% | 522 | 699 |
| Oct 30, 2026 | 1d | $0.10 | -84.62% | 1 | 349 |
| Nov 2, 2026 | 4d | $0.15 | -70.00% | 12 | 186 |
| Nov 3, 2026 | 5d | $0.40 | -50.00% | 103 | 273 |
| Nov 4, 2026 | 6d | $0.50 | -63.50% | 23 | 149 |
| Nov 5, 2026 | 7d | $1.30 | -31.58% | 12 | 1,006 |
| Nov 6, 2026 | 8d | $2.65 | -26.39% | 4 | 4,207 |
| Nov 9, 2026 | 11d | $7.90 | -7.06% | 53 | 71 |
| Nov 10, 2026 | 12d | $3.00 | -42.31% | 12 | 25 |
| Nov 11, 2026 | 13d | $3.50 | -40.68% | 52 | 66 |
| Nov 12, 2026 | 14d | $4.20 | -59.22% | 12 | 15 |
| Nov 13, 2026 | 15d | $4.00 | -25.65% | 15 | 344 |
| Nov 16, 2026 | 18d | $8.99 | -28.65% | 620 | 490 |
| Nov 17, 2026 | 19d | $6.30 | -54.01% | 13 | 15 |
| Nov 18, 2026 | 20d | $10.45 | -29.87% | 3 | 33 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $9.22 | -47.31% | 281 | 2,673 |
| Nov 20, 2026 | 22d | $7.00 | -24.73% | 9 | 203 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $12.20 | -5.43% | 2 | 64 |
| Nov 30, 2026 | 32d | $12.70 | -27.64% | 16 | 409 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $28.20 | -25.40% | 11 | 243 |
| Dec 18, 2026 | 50d | $22.94 | -29.20% | 138 | 5,949 |
| Dec 31, 2026 | 63d | $31.50 | -22.22% | 2 | 267 |
| Jan 15, 2027 | 78d | $41.98 | -5.45% | 1 | 1,991 |
| Jan 15, 2027 | 78d | $42.92 | -24.17% | 1 | 35 |
| Jan 29, 2027 | 92d | $51.91 | -30.46% | 6 | 259 |
| Feb 19, 2027 | 113d | $80.50 | +2.29% | 13 | 30 |
| Feb 19, 2027 | 113d | $64.67 | -5.13% | 2 | 808 |
| Feb 26, 2027 | 120d | $79.15 | -11.89% | 12 | 81 |
| Mar 19, 2027 | 141d | $83.50 | -4.90% | 1 | 1,893 |
| Mar 19, 2027 | 141d | $88.30 | +0.00% | 2 | 2 |
| Mar 31, 2027 | 153d | $96.86 | +9.63% | 24 | 58 |
| Apr 16, 2027 | 169d | $101.27 | -2.08% | 1 | 509 |
| May 21, 2027 | 204d | $125.00 | -1.34% | 2 | 513 |
| Jun 17, 2027 | 231d | $141.60 | -1.89% | 5 | 774 |
| Jun 30, 2027 | 244d | $147.93 | +4.27% | 4 | 12 |
| Jul 16, 2027 | 260d | $157.54 | -7.29% | 51 | 241 |
| Aug 20, 2027 | 295d | $169.63 | -2.08% | 40 | 311 |
| Sep 17, 2027 | 323d | $184.90 | -2.71% | 2 | 266 |
| Sep 30, 2027 | 336d | $190.26 | +0.00% | 2 | 1 |
| Oct 15, 2027 | 351d | $216.20 | +0.00% | 2 | 2 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $231.70 | -0.30% | 4 | 8 |
| Jun 16, 2028 | 596d | $301.40 | -1.66% | 1 | 23 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6800 P | $8.05 | -8.42% | 3,563 | 14,987 | OTM |
| 6800 P | $7.00 | -21.35% | 21 | 453 | OTM |
| 6810 P | $8.02 | -55.20% | 6 | 70 | OTM |
| 6810 P | $9.30 | -42.66% | 1 | 646 | OTM |
| 6820 P | $8.30 | -50.89% | 16 | 42 | OTM |
| 6820 P | $9.50 | -20.83% | 2 | 479 | OTM |
| 6825 P | $9.22 | -47.31% | 281 | 2,673 | OTM |
| 6825 P | $7.00 | -24.73% | 9 | 203 | OTM |
| 6830 P | $8.10 | -52.91% | 2 | 40 | OTM |
| 6830 P | $9.50 | -46.33% | 120 | 1,071 | OTM |
| 6840 P | $9.48 | -8.85% | 2 | 187 | OTM |
| 6840 P | $9.80 | -17.16% | 1 | 420 | OTM |
| 6850 P | $9.00 | -6.25% | 2,501 | 10,760 | OTM |