SPXW261120P07865000
SPX Weekly Nov 20 2026 7865.00 Put
optionOPRA
EODOct 27, 2026
171.80USD-5.292%(-9.60)4Vol91OI
Loading…
SPX 7865 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $114.88 | +18.68% | 5 | 5 |
| Oct 30, 2026 | 1d | $129.71 | -44.90% | 2 | 72 |
| Nov 2, 2026 | 4d | $192.21 | +6.53% | 1 | 2 |
| Nov 3, 2026 | 5d | $140.70 | -14.77% | 2 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $239.14 | +5.53% | 4 | 55 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $142.80 | +0.00% | 6 | 6 |
| Nov 20, 2026 | 22d | $224.21 | -6.48% | 125 | 1,062 |
| Nov 20, 2026 | 22d | $171.80 | -5.29% | 4 | 91 |
| Nov 30, 2026 | 32d | $205.60 | +22.16% | 1 | 2 |
| Dec 18, 2026 | 50d | $205.48 | -7.48% | 1 | 3,488 |
| Dec 18, 2026 | 50d | $262.79 | +19.15% | 1 | 34 |
| Dec 31, 2026 | 63d | $210.58 | -15.45% | 2 | 18 |
| Jan 15, 2027 | 78d | $257.20 | -1.20% | 2 | 8 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $390.62 | -10.91% | 2 | 54 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7865 P | $171.80 | -5.29% | 4 | 91 | OTM |
| 7870 P | $164.30 | -14.25% | 1 | 87 | OTM |
| 7870 P | $176.85 | +15.21% | 1 | 189 | OTM |
| 7875 P | $258.47 | +25.94% | 5 | 95 | OTM |
| 7875 P | $215.38 | -10.54% | 2 | 483 | OTM |
| 7880 P | $197.40 | -2.66% | 5 | 47 | OTM |