SPXW261130P07855000
SPX Weekly Nov 30 2026 7855.00 Put
optionOPRA
EODOct 23, 2026
240.30USD-0.352%(-0.85)1Vol20OI
Loading…
SPX 7855 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $89.82 | +0.00% | 2 | 2 |
| Oct 30, 2026 | 1d | $173.56 | +63.00% | 1 | 45 |
| Nov 2, 2026 | 4d | $197.25 | +7.20% | 4 | 5 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $125.40 | +0.00% | 1 | 1 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $177.50 | +16.55% | 2 | 29 |
| Nov 20, 2026 | 22d | $167.90 | +23.09% | 1 | 133 |
| Nov 20, 2026 | 22d | $181.40 | -7.68% | 9 | 49 |
| Nov 30, 2026 | 32d | $240.30 | -0.35% | 1 | 20 |
| Dec 18, 2026 | 50d | $272.60 | +9.70% | 35 | 7,291 |
| Dec 18, 2026 | 50d | $261.00 | -5.50% | 5 | 35 |
| Dec 31, 2026 | 63d | $282.77 | +48.59% | 10 | 33 |
| Jan 15, 2027 | 78d | $257.48 | +21.77% | 8 | 15 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $302.50 | -2.36% | 37 | 235 |
| Jun 30, 2027 | 244d | $384.07 | -8.03% | 4 | 24 |
SPX Nearby Strikes · Nov 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7825 P | $155.80 | -5.73% | 7 | 180 | OTM |
| 7830 P | $169.32 | -16.26% | 40 | 376 | OTM |
| 7835 P | $152.60 | -8.95% | 6 | 229 | OTM |
| 7840 P | $157.40 | -27.99% | 1 | 239 | OTM |
| 7845 P | $165.27 | -17.94% | 1 | 216 | OTM |
| 7850 P | $150.68 | -10.52% | 60 | 316 | OTM |
| 7855 P | $240.30 | -0.35% | 1 | 20 | OTM |
| 7860 P | $164.10 | +8.00% | 55 | 60 | OTM |
| 7865 P | $205.60 | +22.16% | 1 | 2 | OTM |
| 7870 P | $175.02 | -18.44% | 1 | 28 | OTM |
| 7875 P | $237.46 | +2.71% | 10 | 82 | OTM |
| 7880 P | $219.10 | +8.36% | 2 | 290 | OTM |
| 7885 P | $174.20 | -15.15% | 201 | 208 | OTM |