SPX261120P07795000
SPX Nov 20 2026 7795.00 Put
optionOPRA
EODOct 28, 2026
124.00USD-14.718%(-21.40)5Vol103OI
Loading…
SPX 7795 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $57.14 | -50.15% | 37 | 32 |
| Oct 30, 2026 | 1d | $55.39 | -31.59% | 73 | 188 |
| Nov 2, 2026 | 4d | $67.90 | -36.11% | 21 | 34 |
| Nov 3, 2026 | 5d | $55.90 | -44.83% | 4 | 112 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $84.30 | -31.82% | 11 | 45 |
| 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 | $106.99 | -11.75% | 3 | 20 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $124.00 | -14.72% | 5 | 103 |
| Nov 20, 2026 | 22d | $124.74 | -7.05% | 3 | 68 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $131.74 | -12.72% | 2 | 33 |
| Dec 18, 2026 | 50d | $169.24 | -7.15% | 3 | 57 |
| Dec 18, 2026 | 50d | $165.10 | -5.58% | 52 | 8,024 |
| Dec 31, 2026 | 63d | $188.44 | -2.96% | 5 | 55 |
| Jan 15, 2027 | 78d | $201.15 | -22.52% | 1 | 44 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $252.10 | -1.54% | 1 | 30 |
| Sep 30, 2027 | 336d | $399.21 | +0.00% | 100 | 50 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7780 P | $127.50 | -34.73% | 18 | 114 | OTM |
| 7780 P | $131.10 | -9.46% | 28 | 531 | OTM |
| 7785 P | $140.00 | -10.24% | 2 | 173 | OTM |
| 7785 P | $153.60 | +33.33% | 2 | 41 | OTM |
| 7790 P | $125.29 | -4.72% | 1 | 211 | OTM |
| 7790 P | $120.50 | -25.56% | 14 | 489 | OTM |
| 7795 P | $124.00 | -14.72% | 5 | 103 | OTM |
| 7795 P | $124.74 | -7.05% | 3 | 68 | OTM |
| 7800 P | $115.00 | -16.61% | 541 | 10,934 | OTM |
| 7800 P | $120.00 | -14.10% | 19 | 1,501 | OTM |
| 7805 P | $122.90 | -13.33% | 12 | 422 | OTM |
| 7805 P | $145.80 | -19.56% | 5 | 39 | OTM |
| 7810 P | $127.78 | -10.33% | 15 | 562 | OTM |