SPXW261120P07805000
SPX Weekly Nov 20 2026 7805.00 Put
optionOPRA
EODOct 27, 2026
145.80USD-19.563%(-35.46)5Vol39OI
Loading…
SPX 7805 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $64.70 | -28.02% | 50 | 213 |
| Oct 30, 2026 | 1d | $69.84 | -14.31% | 98 | 170 |
| Nov 2, 2026 | 4d | $71.40 | -52.91% | 4 | 9 |
| Nov 3, 2026 | 5d | $66.10 | -61.60% | 5 | 7 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $87.36 | -22.48% | 3 | 228 |
| 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 | $120.22 | -32.44% | 2 | 249 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $122.90 | -13.33% | 12 | 422 |
| Nov 20, 2026 | 22d | $145.80 | -19.56% | 5 | 39 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $140.43 | +0.96% | 13 | 67 |
| Dec 18, 2026 | 50d | $174.80 | -29.17% | 9 | 34 |
| Dec 18, 2026 | 50d | $188.25 | -22.07% | 8 | 4,628 |
| Dec 31, 2026 | 63d | $168.74 | -13.69% | 1 | 54 |
| Jan 15, 2027 | 78d | $205.20 | -3.93% | 1 | 69 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $292.00 | +8.20% | 2 | 11 |
| Sep 30, 2027 | 336d | $383.50 | -2.93% | 5 | 8 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 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 |