SPXW261118P07100000
SPX Weekly Nov 18 2026 7100.00 Put
optionOPRA
EODOct 28, 2026
10.70USD-20.446%(-2.75)453Vol567OI
Loading…
SPX 7100 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | -1d | $0.06 | -64.71% | 295 | 3,285 |
| Oct 30, 2026 | 0d | $0.15 | -64.29% | 195 | 6,204 |
| Nov 2, 2026 | 3d | $0.29 | -67.78% | 215 | 600 |
| Nov 3, 2026 | 4d | $0.59 | -52.80% | 55 | 494 |
| Nov 4, 2026 | 5d | $0.92 | -54.00% | 178 | 742 |
| Nov 5, 2026 | 6d | $1.45 | -47.84% | 7 | 1,055 |
| Nov 6, 2026 | 7d | $1.87 | -48.06% | 204 | 1,992 |
| Nov 9, 2026 | 10d | $2.95 | -40.76% | 56 | 242 |
| Nov 10, 2026 | 11d | $3.87 | -33.28% | 13 | 305 |
| Nov 11, 2026 | 12d | $4.10 | -36.92% | 135 | 262 |
| Nov 12, 2026 | 13d | $6.63 | -17.64% | 10 | 203 |
| Nov 13, 2026 | 14d | $6.70 | -22.99% | 47 | 2,909 |
| Nov 16, 2026 | 17d | $6.83 | -33.69% | 21 | 773 |
| Nov 17, 2026 | 18d | $9.45 | -15.25% | 51 | 373 |
| Nov 18, 2026 | 19d | $10.70 | -20.45% | 453 | 567 |
| Nov 19, 2026 | 20d | $9.87 | -65.49% | 353 | 437 |
| Nov 20, 2026 | 21d | $10.42 | -34.47% | 1,025 | 23,335 |
| Nov 20, 2026 | 21d | $11.33 | -28.83% | 77 | 10,915 |
| Nov 23, 2026 | 24d | $15.12 | -11.94% | 43 | 155 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | $15.75 | -26.91% | 24 | 2,147 |
| Nov 30, 2026 | 31d | $19.10 | -13.93% | 86 | 2,289 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 3, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | $21.51 | -22.74% | 103 | 685 |
| Dec 7, 2026 | 38d | — | — | 0 | 0 |
| Dec 10, 2026 | 41d | — | — | 0 | 0 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $40.55 | -3.91% | 11 | 1,788 |
| Dec 18, 2026 | 49d | $41.04 | +0.54% | 537 | 28,184 |
| Dec 31, 2026 | 62d | $44.10 | -15.21% | 25 | 3,280 |
| Jan 15, 2027 | 77d | $56.63 | -12.88% | 130 | 9,498 |
| Jan 15, 2027 | 77d | $58.51 | -10.98% | 2 | 257 |
| Jan 29, 2027 | 91d | $64.98 | -17.22% | 5 | 2,111 |
| Feb 19, 2027 | 112d | $87.05 | -8.08% | 4 | 183 |
| Feb 19, 2027 | 112d | $83.82 | -9.87% | 1 | 2,335 |
| Feb 26, 2027 | 119d | $95.96 | -9.64% | 2 | 84 |
| Mar 19, 2027 | 140d | $112.50 | -4.90% | 465 | 8,791 |
| Mar 19, 2027 | 140d | $121.50 | -3.57% | 15 | 460 |
| Mar 31, 2027 | 152d | $124.43 | -4.89% | 1 | 1,027 |
| Apr 16, 2027 | 168d | $138.54 | -6.33% | 1 | 1,386 |
| May 21, 2027 | 203d | $150.38 | -8.25% | 189 | 857 |
| Jun 17, 2027 | 230d | $190.00 | -6.98% | 255 | 10,312 |
| Jun 30, 2027 | 243d | $186.83 | -3.07% | 3 | 119 |
| Jul 16, 2027 | 259d | $193.29 | -0.04% | 200 | 1,014 |
| Aug 20, 2027 | 294d | $217.08 | -5.67% | 2 | 104 |
| Sep 17, 2027 | 322d | $220.97 | -4.53% | 31 | 1,743 |
| Sep 30, 2027 | 335d | $237.80 | -2.54% | 1 | 8 |
| Oct 15, 2027 | 350d | $251.61 | +4.24% | 2 | 6 |
| Nov 19, 2027 | 385d | — | — | 0 | 0 |
| Dec 17, 2027 | 413d | $269.50 | -2.21% | 401 | 4,891 |
| Jan 21, 2028 | 448d | $308.62 | +12.21% | 2 | 277 |
| Jun 16, 2028 | 595d | $325.40 | -2.78% | 7 | 876 |
| Dec 15, 2028 | 777d | $385.47 | +4.83% | 1 | 1,021 |
| Dec 21, 2029 | 1148d | $448.55 | -3.36% | 1 | 97 |
| Dec 20, 2030 | 1512d | $558.03 | -3.12% | 13 | 189 |
SPX Nearby Strikes · Nov 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6950 P | $8.38 | -12.71% | 55 | 116 | OTM |
| 6975 P | $9.70 | -6.10% | 1 | 84 | OTM |
| 7000 P | $8.60 | -21.17% | 26 | 257 | OTM |
| 7025 P | $8.80 | -61.40% | 3 | 45 | OTM |
| 7050 P | $9.30 | -19.13% | 537 | 702 | OTM |
| 7075 P | $11.24 | -11.84% | 122 | 205 | OTM |
| 7100 P | $10.70 | -20.45% | 453 | 567 | OTM |
| 7125 P | $11.64 | -15.35% | 126 | 152 | OTM |
| 7150 P | $12.10 | -16.55% | 10 | 94 | OTM |
| 7175 P | $12.90 | -33.51% | 5 | 34 | OTM |
| 7200 P | $11.35 | -37.98% | 140 | 407 | OTM |
| 7225 P | $12.15 | -31.74% | 27 | 294 | OTM |
| 7250 P | $17.60 | -11.20% | 28 | 201 | OTM |