SPXW261204P07730000
SPX Weekly Dec 4 2026 7730.00 Put
optionOPRA
EODOct 28, 2026
112.64USD-22.675%(-33.03)2Vol29OI
Loading…
SPX 7730 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $26.50 | -32.91% | 4,153 | 1,134 |
| Oct 30, 2026 | 1d | $41.20 | -12.21% | 1,423 | 1,260 |
| Nov 2, 2026 | 4d | $31.20 | -40.23% | 253 | 294 |
| Nov 3, 2026 | 5d | $36.25 | -35.86% | 199 | 176 |
| Nov 4, 2026 | 6d | $55.11 | -11.68% | 139 | 202 |
| Nov 5, 2026 | 7d | $57.50 | -10.44% | 35 | 62 |
| Nov 6, 2026 | 8d | $70.30 | +1.25% | 198 | 553 |
| Nov 9, 2026 | 11d | $61.30 | -14.24% | 48 | 265 |
| Nov 10, 2026 | 12d | $70.57 | -9.18% | 16 | 247 |
| Nov 11, 2026 | 13d | $71.37 | -16.32% | 268 | 330 |
| Nov 12, 2026 | 14d | $79.10 | -7.38% | 8 | 270 |
| Nov 13, 2026 | 15d | $87.00 | -4.40% | 95 | 262 |
| Nov 16, 2026 | 18d | $79.07 | -16.06% | 19 | 239 |
| Nov 17, 2026 | 19d | $98.88 | -17.81% | 31 | 50 |
| Nov 18, 2026 | 20d | $92.10 | -5.52% | 67 | 49 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $84.90 | -19.07% | 28 | 330 |
| Nov 20, 2026 | 22d | $96.65 | -3.74% | 77 | 340 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $102.60 | -8.39% | 219 | 187 |
| Nov 30, 2026 | 32d | $108.03 | -9.97% | 149 | 2,688 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $112.64 | -22.67% | 2 | 29 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $144.40 | -4.94% | 14 | 6,511 |
| Dec 18, 2026 | 50d | $144.20 | -5.72% | 8 | 129 |
| Dec 31, 2026 | 63d | $159.89 | -4.26% | 1 | 82 |
| Jan 15, 2027 | 78d | $185.91 | -7.78% | 16 | 76 |
| Jan 15, 2027 | 78d | $176.78 | -2.30% | 3 | 65 |
| Jan 29, 2027 | 92d | $196.40 | -20.57% | 2 | 35 |
| Feb 19, 2027 | 113d | $218.83 | -9.98% | 1 | 57 |
| Feb 26, 2027 | 120d | $218.90 | -10.98% | 1 | 7 |
| Mar 31, 2027 | 153d | $240.00 | -16.45% | 80 | 194 |
| Jun 30, 2027 | 244d | $312.84 | -15.50% | 3 | 4 |
| Sep 30, 2027 | 336d | $386.99 | -1.82% | 4 | 240 |
SPX Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7680 P | $95.87 | -16.87% | 2 | 39 | OTM |
| 7690 P | $98.72 | -16.41% | 3 | 87 | OTM |
| 7700 P | $90.26 | -24.57% | 47 | 269 | OTM |
| 7710 P | $106.04 | -12.22% | 4 | 126 | OTM |
| 7720 P | $119.66 | -12.54% | 8 | 42 | OTM |
| 7725 P | $117.50 | -7.76% | 34 | 297 | OTM |
| 7730 P | $112.64 | -22.67% | 2 | 29 | OTM |
| 7740 P | $134.40 | -15.65% | 5 | 34 | OTM |
| 7750 P | $104.94 | -24.25% | 30 | 218 | OTM |
| 7760 P | $149.46 | -9.57% | 1 | 18 | OTM |
| 7770 P | $141.22 | -15.71% | 1 | 27 | OTM |
| 7775 P | $136.49 | -18.16% | 25 | 171 | OTM |
| 7780 P | $143.43 | -7.29% | 4 | 42 | OTM |