SPXW261120P07845000
SPX Weekly Nov 20 2026 7845.00 Put
optionOPRA
EODOct 27, 2026
158.57USD+9.058%(+13.17)2Vol73OI
Loading…
SPX 7845 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $95.28 | -40.64% | 10 | 42 |
| Oct 30, 2026 | 1d | $106.80 | -12.79% | 2 | 69 |
| Nov 2, 2026 | 4d | $154.50 | -7.73% | 1 | 152 |
| Nov 3, 2026 | 5d | $116.48 | -15.84% | 1 | 13 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $222.30 | +86.03% | 3 | 60 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $218.91 | +33.86% | 1 | 6 |
| Nov 20, 2026 | 22d | $152.67 | -13.84% | 1 | 459 |
| Nov 20, 2026 | 22d | $158.57 | +9.06% | 2 | 73 |
| Nov 30, 2026 | 32d | $165.27 | -17.94% | 1 | 216 |
| Dec 18, 2026 | 50d | $195.20 | -25.21% | 2 | 5,761 |
| Dec 18, 2026 | 50d | $247.20 | +42.06% | 6 | 22 |
| Dec 31, 2026 | 63d | $220.42 | -13.56% | 4 | 52 |
| Jan 15, 2027 | 78d | $279.30 | +43.19% | 4 | 235 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $282.60 | +6.88% | 1 | 14 |
| Sep 30, 2027 | 336d | $436.92 | +0.00% | 2 | 1 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7830 P | $155.00 | -17.18% | 5 | 104 | OTM |
| 7830 P | $141.80 | -7.98% | 10 | 534 | OTM |
| 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 |