SPX261120P06975000
SPX Nov 20 2026 6975.00 Put
optionOPRA
EODOct 27, 2026
12.30USD-21.656%(-3.40)20Vol2,288OI
Loading…
SPX 6975 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -83.33% | 25 | 134 |
| Oct 30, 2026 | 1d | $0.20 | -33.33% | 40 | 1,405 |
| Nov 2, 2026 | 4d | $0.30 | -57.14% | 2 | 174 |
| Nov 3, 2026 | 5d | $0.40 | -57.89% | 12 | 136 |
| Nov 4, 2026 | 6d | $0.50 | -68.15% | 74 | 874 |
| Nov 5, 2026 | 7d | $1.75 | -77.88% | 2 | 729 |
| Nov 6, 2026 | 8d | $2.33 | -19.10% | 2 | 3,175 |
| Nov 9, 2026 | 11d | $1.99 | -47.63% | 1 | 85 |
| Nov 10, 2026 | 12d | $4.77 | -64.93% | 18 | 62 |
| Nov 11, 2026 | 13d | $3.70 | -39.34% | 27 | 195 |
| Nov 12, 2026 | 14d | $8.50 | -36.76% | 6 | 69 |
| Nov 13, 2026 | 15d | $5.91 | -19.04% | 1 | 856 |
| Nov 16, 2026 | 18d | $6.42 | -24.74% | 48 | 91 |
| Nov 17, 2026 | 19d | $7.19 | -62.84% | 14 | 98 |
| Nov 18, 2026 | 20d | $9.70 | -6.10% | 1 | 84 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $12.30 | -21.66% | 20 | 2,288 |
| Nov 20, 2026 | 22d | $8.51 | -33.04% | 5 | 302 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $14.65 | -27.83% | 2,036 | 7,908 |
| Nov 30, 2026 | 32d | $15.42 | -12.54% | 2 | 223 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $33.50 | -6.79% | 2 | 268 |
| Dec 18, 2026 | 50d | $30.30 | -19.84% | 79 | 3,913 |
| Dec 31, 2026 | 63d | $43.10 | -9.83% | 1 | 276 |
| Jan 15, 2027 | 78d | $53.23 | -16.17% | 2 | 1,924 |
| Jan 15, 2027 | 78d | $52.22 | -3.65% | 6 | 162 |
| Jan 29, 2027 | 92d | $85.80 | +41.94% | 71 | 294 |
| Feb 19, 2027 | 113d | $85.05 | -10.66% | 1 | 47 |
| Feb 19, 2027 | 113d | $80.56 | -4.21% | 1 | 708 |
| Feb 26, 2027 | 120d | $87.82 | -2.96% | 1 | 44 |
| Mar 19, 2027 | 141d | $98.59 | -18.41% | 84 | 2,784 |
| Mar 19, 2027 | 141d | $101.95 | -18.93% | 2 | 30 |
| Mar 31, 2027 | 153d | $103.62 | -1.78% | 2 | 34 |
| Apr 16, 2027 | 169d | $128.99 | -10.47% | 2 | 2,812 |
| May 21, 2027 | 204d | $143.60 | -14.22% | 11 | 174 |
| Jun 17, 2027 | 231d | $161.20 | -6.77% | 7 | 1,664 |
| Jun 30, 2027 | 244d | $200.03 | -4.70% | 4 | 51 |
| Jul 16, 2027 | 260d | $174.80 | -0.40% | 180 | 504 |
| Aug 20, 2027 | 295d | $209.20 | -3.09% | 1 | 825 |
| Sep 17, 2027 | 323d | $207.80 | -7.62% | 1 | 263 |
| Sep 30, 2027 | 336d | $217.61 | -0.02% | 2 | 101 |
| Oct 15, 2027 | 351d | $225.21 | -1.96% | 2 | 64 |
| Nov 19, 2027 | 386d | $233.71 | -1.51% | 80 | 42 |
| Jan 21, 2028 | 449d | $281.70 | +4.63% | 2 | 1,500 |
| Jun 16, 2028 | 596d | $310.20 | +2.01% | 1 | 113 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6960 P | $9.80 | -60.32% | 21 | 152 | OTM |
| 6960 P | $11.50 | -51.82% | 1 | 638 | OTM |
| 6965 P | — | — | 0 | 0 | OTM |
| 6965 P | — | — | 0 | 0 | OTM |
| 6970 P | $10.53 | -17.73% | 1 | 149 | OTM |
| 6970 P | $11.40 | -31.24% | 8 | 468 | OTM |
| 6975 P | $12.30 | -21.66% | 20 | 2,288 | OTM |
| 6975 P | $8.51 | -33.04% | 5 | 302 | OTM |
| 6980 P | $10.00 | -15.97% | 8 | 117 | OTM |
| 6980 P | $12.50 | -46.24% | 16 | 660 | OTM |
| 6985 P | — | — | 0 | 0 | OTM |
| 6985 P | — | — | 0 | 0 | OTM |
| 6990 P | $10.90 | -32.30% | 2 | 144 | OTM |