chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW261120P07970000
SPX Weekly Nov 20 2026 7970.00 Put
optionOPRA

EODOct 23, 2026
336.58USD+34.659%(+86.63)1Vol14OI
Loading…
Underlying
SPX
Type
Put
Strike
7970
Expiration
Nov 20, 2026
DTE
22d
SPX 7970 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d——00
Oct 30, 20261d$201.00+0.50%119
Nov 2, 20264d——00
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$260.84+0.00%12
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 13, 202615d$185.70+0.00%33
Nov 20, 202622d$336.58+34.66%114
Nov 20, 202622d$218.07-21.19%1050
Nov 27, 202629d$252.12-3.07%34
Nov 30, 202632d$265.00+0.45%318
Dec 4, 202636d——00
Dec 18, 202650d$325.10+21.77%173
Dec 18, 202650d$258.24-7.31%11103
Dec 31, 202663d$272.10-17.70%347
Jan 15, 202778d$296.80+0.44%137
Jan 15, 202778d$336.10+18.67%564
Jan 29, 202792d$339.90+0.00%11
Feb 19, 2027113d$311.50+0.00%1313
Mar 31, 2027153d——01
Jun 30, 2027244d——00
SPX Nearby Strikes · Nov 20, 2026
StrikeLastChangeVolOpen IntMoneyness
7955 P$273.86+0.00%33OTM
7955 P$205.40-9.07%213OTM
7960 P$227.80+14.68%748OTM
7960 P$214.95-29.32%223OTM
7965 P$314.46+26.34%219OTM
7965 P$257.90+33.28%1017OTM
7970 P$336.58+34.66%114OTM
7970 P$218.07-21.19%1050OTM
7975 P$204.00-13.71%1127OTM
7975 P$206.00+2.55%339OTM
7980 P$204.60+0.84%339OTM
7980 P$283.25+2.81%249OTM
7985 P$261.00-9.60%19OTM