chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW261204P07870000
SPX Weekly Dec 4 2026 7870.00 Put
optionOPRA

EODOct 27, 2026
201.00USD1Vol1OI
Loading…
Underlying
SPX
Type
Put
Strike
7870
Expiration
Dec 4, 2026
DTE
36d
SPX 7870 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$106.10-24.05%1011
Oct 30, 20261d$147.68-30.25%2105
Nov 2, 20264d$236.78+9.30%198
Nov 3, 20265d$249.37+50.39%253
Nov 4, 20266d$137.98-16.87%153
Nov 5, 20267d$222.18+88.83%125
Nov 6, 20268d$121.24-9.93%12
Nov 9, 202611d$142.76+22.87%22
Nov 10, 202612d$174.71+0.00%11
Nov 11, 202613d$229.08+29.40%12
Nov 12, 202614d$152.53-2.16%15
Nov 13, 202615d$204.16+39.00%910
Nov 16, 202618d$157.40-22.67%510
Nov 17, 202619d$174.82+2.98%1016
Nov 18, 202620d——00
Nov 19, 202621d——00
Nov 20, 202622d$164.30-14.25%187
Nov 20, 202622d$176.85+15.21%1189
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d$194.10+11.47%56
Nov 30, 202632d$175.02-18.44%128
Dec 4, 202636d$201.00+0.00%11
Dec 18, 202650d$205.94-20.24%22,609
Dec 18, 202650d$287.10+18.34%353
Dec 31, 202663d$218.59-25.38%439
Jan 15, 202778d$231.19-23.70%279
Jan 15, 202778d$204.50-7.26%1032
Jan 29, 202792d$257.00-15.82%525
Feb 19, 2027113d$330.89+6.57%30148
Mar 31, 2027153d$314.78-5.92%142112
Jun 30, 2027244d$376.41-7.33%6293
SPX Nearby Strikes · Dec 4, 2026
StrikeLastChangeVolOpen IntMoneyness
7820 P$164.51-12.87%226OTM
7825 P$175.02+14.09%1093OTM
7830 P$179.90+0.00%33OTM
7840 P$209.10+29.55%13OTM
7850 P$182.98+8.21%7332OTM
7860 P$173.00+11.54%16OTM
7870 P$201.00+0.00%11OTM
7875 P$276.57+20.92%113OTM
7880 P$184.40+11.93%12OTM
7890 P$212.00+0.00%11OTM
7900 P$240.11-12.47%234OTM
7910 P——00OTM
7920 P——00OTM