SPXW261127P06750000
SPX Weekly Nov 27 2026 6750.00 Put
optionOPRA
EODOct 28, 2026
9.50USD-14.951%(-1.67)83Vol279OI
Loading…
SPX 6750 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 28 | 300 |
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 8 | 1,697 |
| Nov 2, 2026 | 4d | $0.15 | -66.67% | 135 | 201 |
| Nov 3, 2026 | 5d | $0.25 | -64.29% | 10 | 177 |
| Nov 4, 2026 | 6d | $0.50 | -54.55% | 11 | 378 |
| Nov 5, 2026 | 7d | $1.00 | -33.33% | 2 | 319 |
| Nov 6, 2026 | 8d | $0.84 | -56.92% | 4 | 951 |
| Nov 9, 2026 | 11d | $2.25 | -11.76% | 3 | 147 |
| Nov 10, 2026 | 12d | $2.90 | -6.45% | 2 | 27 |
| Nov 11, 2026 | 13d | $3.40 | -5.56% | 2 | 72 |
| Nov 12, 2026 | 14d | $3.28 | -21.90% | 5 | 12 |
| Nov 13, 2026 | 15d | $3.63 | -22.77% | 60 | 914 |
| Nov 16, 2026 | 18d | $5.30 | -3.64% | 2 | 365 |
| Nov 17, 2026 | 19d | $5.90 | -3.28% | 2 | 36 |
| Nov 18, 2026 | 20d | $6.80 | -2.86% | 3 | 104 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $6.00 | -25.00% | 8 | 8,183 |
| Nov 20, 2026 | 22d | $6.92 | -17.62% | 48 | 330 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $9.50 | -14.95% | 83 | 279 |
| Nov 30, 2026 | 32d | $11.40 | -19.15% | 3 | 6,878 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $13.30 | -21.76% | 1 | 366 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $24.00 | -14.44% | 49 | 11,911 |
| Dec 18, 2026 | 50d | $23.48 | -3.85% | 10 | 1,537 |
| Dec 31, 2026 | 63d | $30.20 | -15.52% | 2 | 2,092 |
| Jan 15, 2027 | 78d | $38.67 | -16.12% | 6 | 3,891 |
| Jan 15, 2027 | 78d | $40.20 | -3.20% | 2 | 148 |
| Jan 29, 2027 | 92d | $46.25 | -8.09% | 14 | 355 |
| Feb 19, 2027 | 113d | $77.10 | +12.23% | 15 | 102 |
| Feb 19, 2027 | 113d | $65.70 | -16.73% | 10 | 550 |
| Feb 26, 2027 | 120d | $63.90 | -5.88% | 24 | 41 |
| Mar 19, 2027 | 141d | $78.27 | -3.61% | 6 | 7,183 |
| Mar 19, 2027 | 141d | $78.66 | -6.94% | 2 | 1 |
| Mar 31, 2027 | 153d | $86.97 | -5.74% | 6 | 167 |
| Apr 16, 2027 | 169d | $92.66 | -5.20% | 4 | 1,082 |
| May 21, 2027 | 204d | $116.17 | -1.80% | 1 | 820 |
| Jun 17, 2027 | 231d | $124.96 | -10.52% | 103 | 5,932 |
| Jun 30, 2027 | 244d | $134.23 | -3.85% | 2 | 67 |
| Jul 16, 2027 | 260d | $145.86 | -12.40% | 1 | 347 |
| Aug 20, 2027 | 295d | $156.45 | -5.01% | 1 | 254 |
| Sep 17, 2027 | 323d | $168.20 | -5.98% | 5 | 563 |
| Sep 30, 2027 | 336d | $197.42 | +0.00% | 1 | 3 |
| Oct 15, 2027 | 351d | $208.66 | +9.15% | 126 | 71 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $211.04 | -4.98% | 8 | 1,487 |
| Jan 21, 2028 | 449d | $220.50 | +0.00% | 5 | 5 |
| Jun 16, 2028 | 596d | $265.84 | -8.65% | 1 | 196 |
| Dec 15, 2028 | 778d | $320.67 | +2.68% | 27 | 157 |
SPX Nearby Strikes · Nov 27, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6600 P | $7.70 | -15.38% | 298 | 531 | OTM |
| 6625 P | — | — | 0 | 0 | OTM |
| 6650 P | $8.10 | -26.83% | 60 | 394 | OTM |
| 6675 P | $7.75 | -39.92% | 4 | 38 | OTM |
| 6700 P | $9.15 | -11.17% | 9 | 382 | OTM |
| 6725 P | $10.50 | -1.87% | 2 | 66 | OTM |
| 6750 P | $9.50 | -14.95% | 83 | 279 | OTM |
| 6775 P | $8.95 | -31.68% | 14 | 43 | OTM |
| 6800 P | $11.05 | -7.14% | 3 | 646 | OTM |
| 6825 P | $12.20 | -5.43% | 2 | 64 | OTM |
| 6850 P | $11.00 | -19.06% | 29 | 443 | OTM |
| 6875 P | $13.20 | -5.71% | 2 | 74 | OTM |
| 6900 P | $10.90 | -23.24% | 22 | 934 | OTM |