SPXW261120P07940000
SPX Weekly Nov 20 2026 7940.00 Put
optionOPRA
EODOct 26, 2026
252.55USD+21.098%(+44.00)1Vol39OI
Loading…
SPX 7940 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $214.29 | -24.55% | 3 | 56 |
| Nov 2, 2026 | 4d | $277.39 | +36.05% | 77 | 75 |
| Nov 3, 2026 | 5d | $310.27 | +11.52% | 39 | 39 |
| Nov 4, 2026 | 6d | $198.62 | -33.87% | 1 | 42 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $187.86 | +0.00% | 1 | 1 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $215.05 | +2.82% | 1 | 1 |
| Nov 20, 2026 | 22d | $252.55 | +21.10% | 1 | 39 |
| Nov 20, 2026 | 22d | $220.53 | -0.19% | 19 | 31 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $287.47 | +19.37% | 2 | 15 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $301.29 | +43.21% | 8 | 22 |
| Dec 18, 2026 | 50d | $245.26 | -5.52% | 1 | 111 |
| Dec 31, 2026 | 63d | $261.68 | -19.73% | 6 | 32 |
| Jan 15, 2027 | 78d | $301.10 | +22.40% | 7 | 8 |
| Jan 15, 2027 | 78d | $272.50 | -10.71% | 5 | 15 |
| Jan 29, 2027 | 92d | $324.20 | +7.63% | 1 | 11 |
| Feb 19, 2027 | 113d | $306.37 | -11.20% | 1 | 11 |
| Mar 31, 2027 | 153d | $320.90 | +0.00% | 10 | 10 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7925 P | $253.12 | -10.08% | 3 | 105 | OTM |
| 7925 P | $232.48 | -17.10% | 1 | 70 | OTM |
| 7930 P | $236.26 | +38.98% | 1 | 20 | OTM |
| 7930 P | $242.75 | +39.53% | 1 | 50 | OTM |
| 7935 P | $226.44 | -3.85% | 1 | 27 | OTM |
| 7935 P | $175.80 | -15.72% | 6 | 5 | OTM |
| 7940 P | $252.55 | +21.10% | 1 | 39 | OTM |
| 7940 P | $220.53 | -0.19% | 19 | 31 | OTM |
| 7945 P | $237.03 | +3.91% | 44 | 22 | OTM |
| 7945 P | $256.55 | +42.53% | 1 | 3 | OTM |
| 7950 P | $206.86 | -3.82% | 2 | 56 | OTM |
| 7950 P | $199.67 | -38.68% | 2 | 376 | OTM |
| 7955 P | $273.86 | +0.00% | 3 | 3 | OTM |