SPXW261127P07830000
SPX Weekly Nov 27 2026 7830.00 Put
optionOPRA
EODOct 28, 2026
144.78USD-29.510%(-60.61)2Vol6OI
Loading…
SPX 7830 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $87.00 | -10.48% | 40 | 145 |
| Oct 30, 2026 | 1d | $75.53 | -31.32% | 207 | 425 |
| Nov 2, 2026 | 4d | $112.04 | -17.13% | 5 | 59 |
| Nov 3, 2026 | 5d | $101.24 | -8.73% | 4 | 18 |
| Nov 4, 2026 | 6d | $118.69 | -24.74% | 1 | 14 |
| Nov 5, 2026 | 7d | $181.30 | +46.64% | 2 | 6 |
| Nov 6, 2026 | 8d | $104.70 | -11.79% | 24 | 92 |
| Nov 9, 2026 | 11d | $119.41 | -5.50% | 1 | 92 |
| Nov 10, 2026 | 12d | $137.35 | -28.04% | 51 | 60 |
| Nov 11, 2026 | 13d | $112.48 | -15.25% | 6 | 207 |
| Nov 12, 2026 | 14d | $130.44 | +18.99% | 1 | 2 |
| Nov 13, 2026 | 15d | $218.32 | +78.85% | 1 | 57 |
| Nov 16, 2026 | 18d | $176.08 | +29.33% | 25 | 136 |
| Nov 17, 2026 | 19d | $153.00 | +0.00% | 7 | 7 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $155.00 | -17.18% | 5 | 104 |
| Nov 20, 2026 | 22d | $141.80 | -7.98% | 10 | 534 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $144.78 | -29.51% | 2 | 6 |
| Nov 30, 2026 | 32d | $169.32 | -16.26% | 40 | 376 |
| Dec 4, 2026 | 36d | $179.90 | +0.00% | 3 | 3 |
| Dec 18, 2026 | 50d | $181.80 | -7.41% | 5 | 7,487 |
| Dec 18, 2026 | 50d | $238.20 | -7.15% | 6 | 49 |
| Dec 31, 2026 | 63d | $231.40 | -14.03% | 1 | 63 |
| Jan 15, 2027 | 78d | $266.11 | -3.68% | 6 | 180 |
| Jan 15, 2027 | 78d | $202.00 | -10.82% | 4 | 61 |
| Jan 29, 2027 | 92d | $218.75 | -12.79% | 1 | 3 |
| Feb 19, 2027 | 113d | $236.56 | -8.89% | 14 | 137 |
| Mar 31, 2027 | 153d | $264.08 | +1.49% | 1 | 9 |
| Jun 30, 2027 | 244d | $361.63 | +0.00% | 4 | 2 |
| Sep 30, 2027 | 336d | $387.67 | -0.90% | 2 | 12 |
SPX Nearby Strikes · Nov 27, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7800 P | $128.20 | -11.14% | 8 | 734 | OTM |
| 7805 P | — | — | 0 | 0 | OTM |
| 7810 P | $193.56 | +12.08% | 1 | 41 | OTM |
| 7815 P | — | — | 0 | 0 | OTM |
| 7820 P | $150.74 | -9.77% | 2 | 47 | OTM |
| 7825 P | $150.23 | -5.55% | 4 | 240 | OTM |
| 7830 P | $144.78 | -29.51% | 2 | 6 | OTM |
| 7840 P | $155.67 | -34.44% | 3 | 14 | OTM |
| 7850 P | $160.65 | -6.00% | 1 | 48 | OTM |
| 7860 P | $142.92 | +0.00% | 1 | 9 | OTM |
| 7870 P | $194.10 | +11.47% | 5 | 6 | OTM |
| 7875 P | $235.26 | +32.73% | 10 | 18 | OTM |
| 7880 P | — | — | 0 | 9 | OTM |