SPXW261204P06925000
SPX Weekly Dec 4 2026 6925.00 Put
optionOPRA
EODOct 29, 2026
18.70USD+1.081%(+0.20)120Vol137OI
Loading…
SPX 6925 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 0d | $0.05 | -75.00% | 62 | 3,394 |
| Nov 2, 2026 | 3d | $0.20 | +0.00% | 512 | 674 |
| Nov 3, 2026 | 4d | $0.25 | -37.50% | 37 | 272 |
| Nov 4, 2026 | 5d | $0.45 | -30.77% | 31 | 262 |
| Nov 5, 2026 | 6d | $0.65 | -60.61% | 12 | 96 |
| Nov 6, 2026 | 7d | $1.37 | -20.81% | 5 | 322 |
| Nov 9, 2026 | 10d | $1.69 | -5.59% | 3 | 44 |
| Nov 10, 2026 | 11d | $3.70 | -27.02% | 12 | 35 |
| Nov 11, 2026 | 12d | $13.50 | +54.29% | 6 | 205 |
| Nov 12, 2026 | 13d | $3.37 | -32.60% | 687 | 728 |
| Nov 13, 2026 | 14d | $4.70 | +22.08% | 33 | 377 |
| Nov 16, 2026 | 17d | $6.70 | -57.11% | 1 | 43 |
| Nov 17, 2026 | 18d | $7.41 | -39.46% | 26 | 44 |
| Nov 18, 2026 | 19d | $6.42 | -24.02% | 7 | 411 |
| Nov 19, 2026 | 20d | $11.35 | -21.72% | 2 | 28 |
| Nov 20, 2026 | 21d | $10.39 | -3.80% | 9 | 2,237 |
| Nov 20, 2026 | 21d | $9.65 | -10.65% | 24 | 475 |
| Nov 23, 2026 | 24d | $8.90 | -11.88% | 4 | 98 |
| Nov 24, 2026 | 25d | $10.20 | -32.50% | 2 | 22 |
| Nov 25, 2026 | 26d | $10.53 | -28.42% | 4 | 22 |
| Nov 27, 2026 | 28d | $13.41 | -6.88% | 5 | 318 |
| Nov 30, 2026 | 31d | $12.55 | -7.38% | 97 | 178 |
| Dec 1, 2026 | 32d | $16.17 | +0.00% | 5 | 5 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | $18.70 | +1.08% | 120 | 137 |
| Dec 18, 2026 | 49d | $29.80 | -8.87% | 4 | 113 |
| Dec 18, 2026 | 49d | $27.25 | -2.68% | 6 | 4,239 |
| Dec 31, 2026 | 62d | $39.27 | +2.53% | 6 | 1,007 |
| Jan 15, 2027 | 77d | $46.10 | -7.49% | 81 | 2,086 |
| Jan 15, 2027 | 77d | $51.78 | -18.97% | 6 | 30 |
| Jan 29, 2027 | 91d | $56.85 | -4.45% | 24 | 100 |
| Feb 19, 2027 | 112d | $75.50 | +6.34% | 11 | 27 |
| Feb 19, 2027 | 112d | $73.28 | +0.41% | 3 | 1,284 |
| Feb 26, 2027 | 119d | $87.27 | -16.18% | 4 | 94 |
| Mar 19, 2027 | 140d | $97.57 | -2.89% | 8 | 889 |
| Mar 19, 2027 | 140d | $98.10 | +8.03% | 6 | 12 |
| Mar 31, 2027 | 152d | $107.55 | -4.31% | 4 | 45 |
| Apr 16, 2027 | 168d | $114.08 | -13.97% | 2 | 1,542 |
| May 21, 2027 | 203d | $134.34 | -3.28% | 2 | 338 |
| Jun 17, 2027 | 230d | $146.16 | +0.73% | 2 | 1,533 |
| Jun 30, 2027 | 243d | $148.50 | -4.02% | 5 | 34 |
| Jul 16, 2027 | 259d | $166.54 | -8.34% | 2 | 978 |
| Aug 20, 2027 | 294d | $187.97 | +1.30% | 2 | 1,009 |
| Sep 17, 2027 | 322d | $204.20 | +3.73% | 1 | 354 |
| Sep 30, 2027 | 335d | $227.70 | +9.56% | 2 | 89 |
| Oct 15, 2027 | 350d | $210.56 | -2.41% | 14 | 164 |
| Nov 19, 2027 | 385d | $248.84 | +10.26% | 2 | 85 |
| Jan 21, 2028 | 448d | $250.36 | +0.00% | 1 | 13 |
| Jun 16, 2028 | 595d | $300.50 | -0.07% | 1 | 54 |
SPX Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6775 P | $14.07 | +0.00% | 15 | 15 | OTM |
| 6800 P | $13.50 | -6.83% | 20 | 338 | OTM |
| 6825 P | $15.70 | -2.85% | 5 | 18 | OTM |
| 6850 P | $16.35 | +4.81% | 179 | 531 | OTM |
| 6875 P | $17.30 | -7.24% | 32 | 42 | OTM |
| 6900 P | $16.10 | -8.73% | 27 | 394 | OTM |
| 6925 P | $18.70 | +1.08% | 120 | 137 | OTM |
| 6950 P | $20.17 | +17.27% | 141 | 574 | OTM |
| 6975 P | $19.28 | -3.02% | 7 | 10 | OTM |
| 7000 P | $22.17 | +23.24% | 17 | 1,284 | OTM |
| 7025 P | — | — | 0 | 0 | OTM |
| 7050 P | $20.75 | +9.21% | 24 | 414 | OTM |
| 7075 P | $22.55 | -9.44% | 2 | 89 | OTM |