SPXW261204P07780000
SPX Weekly Dec 4 2026 7780.00 Put
optionOPRA
EODOct 28, 2026
143.43USD-7.291%(-11.28)4Vol42OI
Loading…
SPX 7780 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $59.80 | -10.34% | 465 | 282 |
| Oct 30, 2026 | 1d | $53.52 | -27.46% | 99 | 1,593 |
| Nov 2, 2026 | 4d | $54.10 | -25.35% | 44 | 136 |
| Nov 3, 2026 | 5d | $49.90 | -39.44% | 17 | 69 |
| Nov 4, 2026 | 6d | $72.25 | -22.21% | 19 | 78 |
| Nov 5, 2026 | 7d | $75.40 | -15.74% | 2 | 33 |
| Nov 6, 2026 | 8d | $78.70 | -12.07% | 23 | 137 |
| Nov 9, 2026 | 11d | $87.17 | -14.54% | 1 | 103 |
| Nov 10, 2026 | 12d | $106.20 | -35.05% | 41 | 79 |
| Nov 11, 2026 | 13d | $118.33 | -30.44% | 20 | 47 |
| Nov 12, 2026 | 14d | $97.52 | -21.67% | 5 | 23 |
| Nov 13, 2026 | 15d | $101.07 | -4.49% | 3 | 94 |
| Nov 16, 2026 | 18d | $104.74 | +2.01% | 6 | 79 |
| Nov 17, 2026 | 19d | $120.71 | -1.28% | 26 | 28 |
| Nov 18, 2026 | 20d | $114.33 | -4.24% | 5 | 6 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $127.50 | -34.73% | 18 | 114 |
| Nov 20, 2026 | 22d | $131.10 | -9.46% | 28 | 531 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $137.69 | -33.39% | 15 | 62 |
| Nov 30, 2026 | 32d | $140.89 | -15.26% | 15 | 534 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $143.43 | -7.29% | 4 | 42 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $159.40 | -5.33% | 1,413 | 7,697 |
| Dec 18, 2026 | 50d | $164.76 | -23.56% | 16 | 97 |
| Dec 31, 2026 | 63d | $176.79 | -16.94% | 1 | 102 |
| Jan 15, 2027 | 78d | $194.40 | -1.80% | 21 | 252 |
| Jan 15, 2027 | 78d | $200.20 | -5.51% | 1 | 143 |
| Jan 29, 2027 | 92d | $218.50 | -5.20% | 2 | 18 |
| Feb 19, 2027 | 113d | $232.50 | -4.02% | 5 | 121 |
| Feb 26, 2027 | 120d | $271.29 | +20.57% | 1 | 3 |
| Mar 31, 2027 | 153d | $268.00 | -2.79% | 1 | 179 |
| Jun 30, 2027 | 244d | $330.65 | +0.00% | 1 | 1 |
| Sep 30, 2027 | 336d | $392.97 | +0.00% | 2 | 1 |
SPX Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7790 P | $146.80 | -26.54% | 1 | 19 | OTM |
| 7800 P | $162.52 | -29.26% | 6 | 257 | OTM |
| 7810 P | $184.18 | -19.49% | 2 | 14 | OTM |
| 7820 P | $164.51 | -12.87% | 2 | 26 | OTM |
| 7825 P | $175.02 | +14.09% | 10 | 93 | OTM |
| 7830 P | $179.90 | +0.00% | 3 | 3 | OTM |