SPXW261130P07865000
SPX Weekly Nov 30 2026 7865.00 Put
optionOPRA
EODOct 19, 2026
205.60USD+22.163%(+37.30)1Vol2OI
Loading…
SPX 7865 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $114.88 | +18.68% | 5 | 5 |
| Oct 30, 2026 | 1d | $129.71 | -44.90% | 2 | 72 |
| Nov 2, 2026 | 4d | $192.21 | +6.53% | 1 | 2 |
| Nov 3, 2026 | 5d | $140.70 | -14.77% | 2 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $239.14 | +5.53% | 4 | 55 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $142.80 | +0.00% | 6 | 6 |
| Nov 20, 2026 | 22d | $224.21 | -6.48% | 125 | 1,062 |
| Nov 20, 2026 | 22d | $171.80 | -5.29% | 4 | 91 |
| Nov 30, 2026 | 32d | $205.60 | +22.16% | 1 | 2 |
| Dec 18, 2026 | 50d | $205.48 | -7.48% | 1 | 3,488 |
| Dec 18, 2026 | 50d | $262.79 | +19.15% | 1 | 34 |
| Dec 31, 2026 | 63d | $210.58 | -15.45% | 2 | 18 |
| Jan 15, 2027 | 78d | $257.20 | -1.20% | 2 | 8 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $390.62 | -10.91% | 2 | 54 |
SPX Nearby Strikes · Nov 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7890 P | $190.90 | -3.68% | 1 | 61 | OTM |
| 7895 P | $206.40 | +14.22% | 3 | 25 | OTM |