SPXW261130P06700000
SPX Weekly Nov 30 2026 6700.00 Put
optionOPRA
EODOct 28, 2026
9.66USD-12.737%(-1.41)7Vol1,519OI
Loading…
SPX 6700 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 928 | 4,487 |
| Oct 30, 2026 | 1d | $0.10 | -41.18% | 69 | 3,936 |
| Nov 2, 2026 | 4d | $0.15 | -60.53% | 44 | 663 |
| Nov 3, 2026 | 5d | $0.20 | -62.96% | 212 | 371 |
| Nov 4, 2026 | 6d | $0.36 | -62.50% | 346 | 641 |
| Nov 5, 2026 | 7d | $1.35 | -38.64% | 21 | 137 |
| Nov 6, 2026 | 8d | $1.05 | -41.67% | 162 | 1,234 |
| Nov 9, 2026 | 11d | $2.05 | -12.77% | 1 | 92 |
| Nov 10, 2026 | 12d | $2.90 | -27.50% | 11 | 76 |
| Nov 11, 2026 | 13d | $2.31 | -30.00% | 4 | 83 |
| Nov 12, 2026 | 14d | $2.35 | -39.74% | 14 | 150 |
| Nov 13, 2026 | 15d | $3.29 | -25.23% | 230 | 3,927 |
| Nov 16, 2026 | 18d | $4.90 | -3.92% | 2 | 285 |
| Nov 17, 2026 | 19d | $5.70 | -16.79% | 4 | 307 |
| Nov 18, 2026 | 20d | $6.17 | -5.08% | 9 | 62 |
| Nov 19, 2026 | 21d | $5.80 | -19.44% | 1 | 15 |
| Nov 20, 2026 | 22d | $6.20 | -15.07% | 370 | 14,416 |
| Nov 20, 2026 | 22d | $6.33 | -17.69% | 10 | 503 |
| Nov 23, 2026 | 25d | $7.10 | -16.47% | 209 | 259 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $9.15 | -11.17% | 9 | 382 |
| Nov 30, 2026 | 32d | $9.66 | -12.74% | 7 | 1,519 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $12.94 | -8.62% | 10 | 175 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $21.40 | -6.43% | 2 | 1,286 |
| Dec 18, 2026 | 50d | $21.08 | -5.51% | 424 | 28,669 |
| Dec 31, 2026 | 63d | $27.80 | -6.08% | 130 | 4,540 |
| Jan 15, 2027 | 78d | $35.40 | -8.53% | 131 | 13,754 |
| Jan 15, 2027 | 78d | $39.10 | -11.94% | 10 | 67 |
| Jan 29, 2027 | 92d | $46.09 | -1.09% | 1 | 94 |
| Feb 19, 2027 | 113d | $76.95 | +12.50% | 4 | 34 |
| Feb 19, 2027 | 113d | $56.00 | -24.18% | 1 | 1,589 |
| Feb 26, 2027 | 120d | $61.99 | -11.21% | 6 | 254 |
| Mar 19, 2027 | 141d | $74.15 | -3.41% | 6 | 12,567 |
| Mar 19, 2027 | 141d | $77.60 | -17.42% | 1 | 155 |
| Mar 31, 2027 | 153d | $75.70 | -8.13% | 9 | 252 |
| Apr 16, 2027 | 169d | $90.90 | -2.05% | 54 | 1,409 |
| May 21, 2027 | 204d | $105.06 | -7.11% | 4 | 1,548 |
| Jun 17, 2027 | 231d | $118.12 | -6.45% | 5 | 9,141 |
| Jun 30, 2027 | 244d | $131.98 | -0.65% | 4 | 25 |
| Jul 16, 2027 | 260d | $137.07 | -2.22% | 201 | 1,211 |
| Aug 20, 2027 | 295d | $168.89 | +7.99% | 4 | 422 |
| Sep 17, 2027 | 323d | $165.80 | -3.15% | 8 | 591 |
| Sep 30, 2027 | 336d | $184.30 | +8.92% | 3 | 6 |
| Oct 15, 2027 | 351d | $182.60 | -3.22% | 2 | 37 |
| Nov 19, 2027 | 386d | $203.86 | +0.00% | 1 | 2 |
| Dec 17, 2027 | 414d | $214.90 | -5.68% | 510 | 3,629 |
| Jan 21, 2028 | 449d | $215.50 | -1.41% | 2 | 55 |
| Jun 16, 2028 | 596d | $263.38 | -7.39% | 3 | 847 |
| Dec 15, 2028 | 778d | $318.03 | +5.03% | 2 | 1,201 |
| Dec 21, 2029 | 1149d | $393.85 | +6.16% | 1 | 387 |
| Dec 20, 2030 | 1513d | $440.05 | -4.23% | 1 | 163 |
SPX Nearby Strikes · Nov 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6650 P | $8.90 | -33.08% | 18 | 315 | OTM |
| 6660 P | $11.40 | -5.79% | 22 | 180 | OTM |
| 6670 P | $26.16 | +119.83% | 8 | 25 | OTM |
| 6675 P | $19.30 | -24.55% | 1 | 65 | OTM |
| 6680 P | $18.90 | +62.23% | 2 | 95 | OTM |
| 6690 P | $17.20 | +29.91% | 9 | 14 | OTM |
| 6700 P | $9.66 | -12.74% | 7 | 1,519 | OTM |
| 6710 P | $18.50 | +25.00% | 1 | 11 | OTM |
| 6720 P | $9.72 | -48.30% | 1 | 57 | OTM |
| 6725 P | $12.10 | -16.15% | 6 | 318 | OTM |
| 6730 P | $10.05 | -33.88% | 4 | 116 | OTM |
| 6740 P | $13.45 | -38.50% | 1 | 6 | OTM |
| 6750 P | $11.40 | -19.15% | 3 | 6,878 | OTM |