SPX261120P07850000
SPX Nov 20 2026 7850.00 Put
optionOPRA
EODOct 28, 2026
151.30USD-11.665%(-19.98)7Vol4,548OI
Loading…
SPX 7850 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $92.93 | -29.73% | 20 | 43 |
| Oct 30, 2026 | 1d | $86.32 | -27.49% | 64 | 1,489 |
| Nov 2, 2026 | 4d | $118.60 | -1.23% | 5 | 59 |
| Nov 3, 2026 | 5d | $116.00 | -14.86% | 4 | 49 |
| Nov 4, 2026 | 6d | $120.02 | -12.07% | 8 | 142 |
| Nov 5, 2026 | 7d | $122.16 | -10.05% | 5 | 134 |
| Nov 6, 2026 | 8d | $95.06 | -31.13% | 17 | 177 |
| Nov 9, 2026 | 11d | $98.46 | -30.33% | 9 | 57 |
| Nov 10, 2026 | 12d | $131.02 | -25.61% | 4 | 118 |
| Nov 11, 2026 | 13d | $145.62 | -15.29% | 110 | 877 |
| Nov 12, 2026 | 14d | $136.66 | -35.04% | 4 | 38 |
| Nov 13, 2026 | 15d | $140.27 | -24.70% | 4 | 468 |
| Nov 16, 2026 | 18d | $189.92 | -19.02% | 25 | 146 |
| Nov 17, 2026 | 19d | $195.21 | +40.74% | 125 | 109 |
| Nov 18, 2026 | 20d | $155.38 | -15.38% | 1 | 23 |
| Nov 19, 2026 | 21d | $187.63 | +23.77% | 27 | 35 |
| Nov 20, 2026 | 22d | $146.85 | -9.03% | 5 | 128 |
| Nov 20, 2026 | 22d | $151.30 | -11.67% | 7 | 4,548 |
| Nov 23, 2026 | 25d | $170.71 | -29.64% | 2 | 3 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $160.65 | -6.00% | 1 | 48 |
| Nov 30, 2026 | 32d | $150.68 | -10.52% | 60 | 316 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $182.98 | +8.21% | 7 | 332 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $193.69 | -29.05% | 3 | 113 |
| Dec 18, 2026 | 50d | $216.21 | -1.93% | 4 | 29,109 |
| Dec 31, 2026 | 63d | $208.13 | -6.59% | 1 | 689 |
| Jan 15, 2027 | 78d | $225.65 | -3.61% | 2 | 2,256 |
| Jan 15, 2027 | 78d | $227.22 | -2.90% | 1 | 178 |
| Jan 29, 2027 | 92d | $233.98 | -12.73% | 7 | 170 |
| Feb 19, 2027 | 113d | $265.02 | -13.49% | 2 | 43 |
| Feb 19, 2027 | 113d | $254.77 | -5.10% | 1 | 1,001 |
| Feb 26, 2027 | 120d | $266.06 | -2.19% | 1 | 44 |
| Mar 19, 2027 | 141d | $288.20 | -2.01% | 91 | 6,388 |
| Mar 19, 2027 | 141d | $333.40 | +13.13% | 8 | 34 |
| Mar 31, 2027 | 153d | $323.93 | +12.87% | 2 | 133 |
| Apr 16, 2027 | 169d | $312.20 | -7.63% | 1 | 747 |
| May 21, 2027 | 204d | $346.40 | +1.94% | 1 | 1,542 |
| Jun 17, 2027 | 231d | $353.49 | -2.05% | 34 | 2,959 |
| Jun 30, 2027 | 244d | $357.61 | -1.69% | 10 | 81 |
| Jul 16, 2027 | 260d | $397.58 | -5.16% | 2 | 426 |
| Aug 20, 2027 | 295d | $395.84 | -7.07% | 2 | 298 |
| Sep 17, 2027 | 323d | $436.90 | +5.42% | 1 | 872 |
| Sep 30, 2027 | 336d | $453.47 | +15.20% | 7 | 22 |
| Oct 15, 2027 | 351d | $448.46 | +4.80% | 1 | 152 |
| Nov 19, 2027 | 386d | $449.43 | +0.00% | 4 | 2 |
| Dec 17, 2027 | 414d | $455.84 | -1.53% | 2 | 1,272 |
| Jan 21, 2028 | 449d | $466.00 | +5.57% | 2 | 51 |
| Jun 16, 2028 | 596d | $537.35 | +2.66% | 4 | 37 |
| Dec 15, 2028 | 778d | $582.94 | +7.19% | 3 | 300 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7835 P | $153.90 | -4.08% | 1 | 342 | OTM |
| 7835 P | $150.98 | -28.24% | 1 | 155 | OTM |
| 7840 P | $146.55 | -15.24% | 1 | 79 | OTM |
| 7840 P | $148.24 | -4.11% | 5 | 125 | OTM |
| 7845 P | $152.67 | -13.84% | 1 | 459 | OTM |
| 7845 P | $158.57 | +9.06% | 2 | 73 | OTM |
| 7850 P | $146.85 | -9.03% | 5 | 128 | OTM |
| 7850 P | $151.30 | -11.67% | 7 | 4,548 | OTM |
| 7855 P | $167.90 | +23.09% | 1 | 133 | OTM |
| 7855 P | $181.40 | -7.68% | 9 | 49 | OTM |
| 7860 P | $152.75 | +0.23% | 3 | 32 | OTM |
| 7860 P | $224.31 | +48.06% | 2 | 370 | OTM |
| 7865 P | $224.21 | -6.48% | 125 | 1,062 | OTM |