SPXW261127P04200000
SPX Weekly Nov 27 2026 4200.00 Put
optionOPRA
EODOct 28, 2026
0.50USD-28.571%(-0.20)12Vol488OI
Loading…
SPX 4200 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 6 | 202 |
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 1 | 2,356 |
| Nov 2, 2026 | 4d | $0.05 | -90.91% | 1 | 2 |
| Nov 3, 2026 | 5d | $0.10 | -33.33% | 1 | 12 |
| Nov 4, 2026 | 6d | $0.10 | -83.33% | 46 | 123 |
| Nov 5, 2026 | 7d | $0.55 | +266.67% | 2 | 23 |
| Nov 6, 2026 | 8d | $0.05 | -75.00% | 5 | 297 |
| Nov 9, 2026 | 11d | $0.27 | -32.50% | 2 | 6 |
| Nov 10, 2026 | 12d | $0.05 | -83.33% | 1 | 3 |
| Nov 11, 2026 | 13d | $0.45 | +0.00% | 1 | 1 |
| Nov 12, 2026 | 14d | $0.35 | +16.67% | 1 | 4 |
| Nov 13, 2026 | 15d | $0.10 | -9.09% | 4 | 262 |
| Nov 16, 2026 | 18d | $0.15 | -70.00% | 1 | 9 |
| Nov 17, 2026 | 19d | $0.45 | +0.00% | 7 | 7 |
| Nov 18, 2026 | 20d | $0.55 | +0.00% | 1 | 1 |
| Nov 19, 2026 | 21d | $0.27 | -15.62% | 23 | 42 |
| Nov 20, 2026 | 22d | $0.29 | -17.14% | 34 | 2,693 |
| Nov 20, 2026 | 22d | $0.42 | +13.51% | 2 | 1,475 |
| Nov 23, 2026 | 25d | $0.40 | -4.76% | 5 | 35 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.50 | -28.57% | 12 | 488 |
| Nov 30, 2026 | 32d | $0.42 | -10.64% | 6 | 867 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $0.65 | -73.47% | 1 | 10 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $1.60 | -39.62% | 1 | 7,739 |
| Dec 18, 2026 | 50d | $1.32 | -12.58% | 2 | 2,451 |
| Dec 31, 2026 | 63d | $2.11 | -24.64% | 141 | 581 |
| Jan 15, 2027 | 78d | $3.80 | -3.31% | 150 | 1,331 |
| Jan 15, 2027 | 78d | $5.70 | +29.84% | 1 | 73 |
| Jan 29, 2027 | 92d | $4.62 | -7.04% | 5 | 379 |
| Feb 19, 2027 | 113d | $9.40 | +16.19% | 5 | 80 |
| Feb 19, 2027 | 113d | $6.50 | -27.78% | 1 | 301 |
| Feb 26, 2027 | 120d | $8.50 | +19.72% | 20 | 40 |
| Mar 19, 2027 | 141d | $9.00 | -13.29% | 2 | 1,219 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $9.85 | -17.44% | 8 | 205 |
| Apr 16, 2027 | 169d | $13.30 | -2.92% | 1 | 274 |
| May 21, 2027 | 204d | $17.17 | +10.06% | 4 | 165 |
| Jun 17, 2027 | 231d | $19.02 | -2.51% | 4 | 2,713 |
| Jun 30, 2027 | 244d | $20.40 | -9.49% | 2 | 53 |
| Jul 16, 2027 | 260d | $22.16 | -5.30% | 4 | 139 |
| Aug 20, 2027 | 295d | $42.88 | +3.05% | 4 | 4 |
| Sep 17, 2027 | 323d | $28.68 | -4.75% | 4 | 169 |
| Sep 30, 2027 | 336d | $29.98 | +2.15% | 1 | 3 |
| Oct 15, 2027 | 351d | $33.50 | +8.27% | 36 | 86 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $36.93 | -2.02% | 8 | 4,248 |
| Jan 21, 2028 | 449d | $43.06 | +0.00% | 10 | 10 |
| Jun 16, 2028 | 596d | $74.50 | -6.64% | 14 | 249 |
| Dec 15, 2028 | 778d | $66.90 | -2.29% | 19 | 2,395 |
| Dec 21, 2029 | 1149d | $96.10 | -3.03% | 1 | 1,229 |
| Dec 20, 2030 | 1513d | $146.59 | -31.82% | 1 | 292 |
SPX Nearby Strikes · Nov 27, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 3000 P | — | — | 0 | 0 | OTM |
| 3200 P | $0.20 | +17.65% | 20 | 117 | OTM |
| 3400 P | $0.15 | -50.00% | 19 | 22 | OTM |
| 3600 P | $0.30 | -30.23% | 16 | 27 | OTM |
| 3800 P | $0.35 | -30.00% | 15 | 242 | OTM |
| 4000 P | $0.40 | -33.33% | 13 | 54 | OTM |
| 4200 P | $0.50 | -28.57% | 12 | 488 | OTM |
| 4400 P | $0.47 | -61.79% | 15 | 96 | OTM |
| 4600 P | $0.62 | -34.74% | 14 | 348 | OTM |
| 4800 P | $1.00 | +0.00% | 114 | 177 | OTM |
| 5000 P | $1.12 | -20.00% | 56 | 981 | OTM |
| 5200 P | $1.45 | -19.44% | 109 | 339 | OTM |
| 5400 P | $2.20 | -4.35% | 8 | 108 | OTM |