SPX261120P07815000
SPX Nov 20 2026 7815.00 Put
optionOPRA
EODOct 27, 2026
144.10USD-28.155%(-56.47)1Vol165OI
Loading…
SPX 7815 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $73.70 | -15.62% | 36 | 23 |
| Oct 30, 2026 | 1d | $71.23 | -28.85% | 4 | 230 |
| Nov 2, 2026 | 4d | $136.19 | -0.10% | 3 | 5 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $79.99 | -30.14% | 12 | 40 |
| 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 | $157.01 | -27.01% | 1 | 4 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $144.10 | -28.15% | 1 | 165 |
| Nov 20, 2026 | 22d | $132.57 | -8.64% | 3 | 85 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $158.34 | -28.86% | 1 | 42 |
| Dec 18, 2026 | 50d | $184.33 | -28.47% | 2 | 48 |
| Dec 18, 2026 | 50d | $179.77 | -15.69% | 1 | 3,476 |
| Dec 31, 2026 | 63d | $249.60 | +0.89% | 1 | 8 |
| Jan 15, 2027 | 78d | $205.65 | -13.69% | 40 | 56 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $257.47 | -7.75% | 1 | 28 |
| Sep 30, 2027 | 336d | $408.30 | +0.00% | 2 | 2 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7810 P | $123.10 | -14.93% | 10 | 219 | OTM |
| 7815 P | $144.10 | -28.15% | 1 | 165 | OTM |
| 7815 P | $132.57 | -8.64% | 3 | 85 | OTM |
| 7820 P | $135.24 | -36.85% | 5 | 45 | OTM |
| 7820 P | $133.90 | -12.60% | 6 | 110 | OTM |
| 7825 P | $139.00 | -6.47% | 5 | 186 | OTM |
| 7825 P | $139.82 | -8.97% | 5 | 2,114 | OTM |
| 7830 P | $155.00 | -17.18% | 5 | 104 | OTM |