SPXW261127P06200000
SPX Weekly Nov 27 2026 6200.00 Put
optionOPRA
EODOct 28, 2026
4.10USD-28.070%(-1.60)19Vol5,290OI
Loading…
SPX 6200 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 16 | 915 |
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 43 | 2,431 |
| Nov 2, 2026 | 4d | $0.05 | -50.00% | 1,707 | 5,112 |
| Nov 3, 2026 | 5d | $0.15 | -40.00% | 270 | 969 |
| Nov 4, 2026 | 6d | $0.40 | +0.00% | 300 | 1,260 |
| Nov 5, 2026 | 7d | $0.25 | -64.29% | 22 | 852 |
| Nov 6, 2026 | 8d | $0.65 | -27.78% | 467 | 6,401 |
| Nov 9, 2026 | 11d | $0.70 | -44.00% | 71 | 2,641 |
| Nov 10, 2026 | 12d | $0.95 | -45.09% | 1 | 843 |
| Nov 11, 2026 | 13d | $1.10 | -42.11% | 153 | 307 |
| Nov 12, 2026 | 14d | $1.40 | -36.36% | 1 | 190 |
| Nov 13, 2026 | 15d | $1.90 | -16.30% | 198 | 6,021 |
| Nov 16, 2026 | 18d | $2.00 | -33.33% | 41 | 164 |
| Nov 17, 2026 | 19d | $2.30 | -24.59% | 83 | 189 |
| Nov 18, 2026 | 20d | $2.75 | -27.63% | 47 | 75 |
| Nov 19, 2026 | 21d | $3.10 | -26.19% | 2 | 159 |
| Nov 20, 2026 | 22d | $3.40 | -15.00% | 212 | 11,008 |
| Nov 20, 2026 | 22d | $3.70 | -13.95% | 5 | 627 |
| Nov 23, 2026 | 25d | $3.80 | -22.45% | 28 | 146 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $4.10 | -28.07% | 19 | 5,290 |
| Nov 30, 2026 | 32d | $5.20 | -17.46% | 16 | 1,005 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $7.60 | -2.56% | 3 | 1,131 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $11.80 | -21.85% | 66 | 1,035 |
| Dec 18, 2026 | 50d | $11.20 | -11.46% | 250 | 31,038 |
| Dec 31, 2026 | 63d | $19.25 | -0.26% | 2,506 | 3,442 |
| Jan 15, 2027 | 78d | $21.68 | -4.24% | 400 | 6,267 |
| Jan 15, 2027 | 78d | $22.70 | -5.42% | 42 | 192 |
| Jan 29, 2027 | 92d | $26.75 | -4.29% | 5 | 87 |
| Feb 19, 2027 | 113d | $38.26 | -19.54% | 2 | 43 |
| Feb 19, 2027 | 113d | $35.25 | -1.73% | 4 | 3,637 |
| Feb 26, 2027 | 120d | $39.40 | -1.50% | 28 | 3,004 |
| Mar 19, 2027 | 141d | $47.25 | -9.83% | 200 | 9,115 |
| Mar 19, 2027 | 141d | $46.30 | -7.79% | 4 | 6 |
| Mar 31, 2027 | 153d | $50.70 | -1.55% | 2 | 122 |
| Apr 16, 2027 | 169d | $54.36 | -11.85% | 14 | 445 |
| May 21, 2027 | 204d | $73.30 | -13.25% | 1 | 780 |
| Jun 17, 2027 | 231d | $81.76 | -0.76% | 4 | 10,848 |
| Jun 30, 2027 | 244d | $83.30 | -7.75% | 1 | 225 |
| Jul 16, 2027 | 260d | $91.64 | -1.87% | 2 | 348 |
| Aug 20, 2027 | 295d | $108.64 | +0.42% | 2 | 179 |
| Sep 17, 2027 | 323d | $114.14 | -5.03% | 37 | 2,125 |
| Sep 30, 2027 | 336d | $123.30 | +7.08% | 4 | 196 |
| Oct 15, 2027 | 351d | $135.03 | +10.15% | 4 | 558 |
| Nov 19, 2027 | 386d | $152.61 | +4.21% | 2 | 10 |
| Dec 17, 2027 | 414d | $143.80 | -2.38% | 38 | 8,649 |
| Jan 21, 2028 | 449d | $154.00 | -5.23% | 1 | 93 |
| Jun 16, 2028 | 596d | $190.93 | -2.78% | 1 | 449 |
| Dec 15, 2028 | 778d | $231.43 | -1.77% | 1 | 1,276 |
| Dec 21, 2029 | 1149d | $309.62 | +0.63% | 2 | 357 |
| Dec 20, 2030 | 1513d | $364.09 | +8.49% | 1 | 1,703 |
SPX Nearby Strikes · Nov 27, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5600 P | $2.40 | -17.24% | 23 | 238 | OTM |
| 5800 P | $3.00 | -13.29% | 30 | 898 | OTM |
| 5900 P | $3.40 | -17.07% | 19 | 189 | OTM |
| 6000 P | $3.70 | -19.57% | 34 | 2,152 | OTM |
| 6100 P | $3.80 | -25.49% | 7 | 752 | OTM |
| 6150 P | $5.00 | -7.41% | 6 | 817 | OTM |
| 6200 P | $4.10 | -28.07% | 19 | 5,290 | OTM |
| 6250 P | $5.00 | -16.67% | 9 | 136 | OTM |
| 6300 P | $5.00 | -20.63% | 4 | 210 | OTM |
| 6350 P | $6.60 | -1.49% | 3 | 783 | OTM |
| 6400 P | $5.90 | -16.90% | 4 | 59,961 | OTM |
| 6425 P | — | — | 0 | 0 | OTM |
| 6450 P | $6.60 | -12.00% | 6 | 3,032 | OTM |