SPXW261130P07270000
SPX Weekly Nov 30 2026 7270.00 Put
optionOPRA
EODOct 28, 2026
25.25USD-21.511%(-6.92)2Vol204OI
Loading…
SPX 7270 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.25 | -66.67% | 74 | 1,981 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $3.73 | -37.63% | 80 | 1,024 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $8.66 | -43.03% | 10 | 154 |
| Nov 20, 2026 | 22d | $20.10 | -15.90% | 6 | 515 |
| Nov 20, 2026 | 22d | $17.00 | -28.48% | 7 | 433 |
| Nov 27, 2026 | 29d | $29.32 | -3.23% | 13 | 99 |
| Nov 30, 2026 | 32d | $25.25 | -21.51% | 2 | 204 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $56.19 | -15.33% | 59 | 926 |
| Dec 18, 2026 | 50d | $53.20 | -6.01% | 1 | 91 |
| Dec 31, 2026 | 63d | $97.16 | +24.09% | 1 | 311 |
| Jan 15, 2027 | 78d | $83.39 | -24.95% | 94 | 474 |
| Jan 15, 2027 | 78d | $105.10 | +1.15% | 1 | 41 |
| Jan 29, 2027 | 92d | $101.72 | -20.39% | 6 | 47 |
| Feb 19, 2027 | 113d | $135.30 | +23.56% | 1 | 156 |
| Mar 31, 2027 | 153d | $152.56 | -1.29% | 6 | 73 |
| Jun 30, 2027 | 244d | $269.29 | +6.70% | 2 | 23 |
SPX Nearby Strikes · Nov 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7240 P | $23.67 | -22.82% | 32 | 276 | OTM |
| 7245 P | $26.03 | -13.23% | 3 | 113 | OTM |
| 7250 P | $21.96 | -29.84% | 97 | 3,052 | OTM |
| 7255 P | $27.59 | -49.12% | 50 | 65 | OTM |
| 7260 P | $29.33 | -25.29% | 1 | 349 | OTM |
| 7265 P | $40.37 | -25.79% | 1 | 121 | OTM |
| 7270 P | $25.25 | -21.51% | 2 | 204 | OTM |
| 7275 P | $27.67 | -13.18% | 51 | 478 | OTM |
| 7280 P | $25.90 | -28.12% | 27 | 101 | OTM |
| 7285 P | $35.50 | -33.15% | 1 | 30 | OTM |
| 7290 P | $30.11 | -13.15% | 22 | 352 | OTM |
| 7295 P | $31.70 | -5.51% | 10 | 149 | OTM |
| 7300 P | $30.39 | -11.14% | 178 | 2,968 | OTM |