SPX261218P06770000
SPX Dec 18 2026 6770.00 Put
optionOPRA
EODOct 23, 2026
37.48USD-6.417%(-2.57)60Vol185OI
Loading…
SPX 6770 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.15 | -25.00% | 10 | 317 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $7.26 | -52.55% | 1 | 47 |
| Nov 20, 2026 | 22d | $18.50 | +14.20% | 1 | 435 |
| Nov 30, 2026 | 32d | $29.76 | +108.11% | 8 | 35 |
| Dec 18, 2026 | 50d | $37.48 | -6.42% | 60 | 185 |
| Dec 18, 2026 | 50d | $30.80 | +19.38% | 12 | 54 |
| Dec 31, 2026 | 63d | $50.90 | +13.06% | 2 | 146 |
| Jan 15, 2027 | 78d | $46.50 | -0.21% | 3 | 6 |
| Jan 15, 2027 | 78d | $41.70 | +0.00% | 9 | 9 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $75.90 | +16.75% | 2 | 3 |
| Mar 31, 2027 | 153d | $89.28 | -6.81% | 4 | 6 |
| Jun 30, 2027 | 244d | $144.89 | -3.92% | 3 | 10 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6740 P | $33.80 | +21.36% | 76 | 361 | OTM |
| 6740 P | $23.25 | -30.84% | 5 | 22 | OTM |
| 6750 P | $24.00 | -14.44% | 49 | 11,911 | OTM |
| 6750 P | $23.48 | -3.85% | 10 | 1,537 | OTM |
| 6760 P | $33.80 | +5.89% | 73 | 231 | OTM |
| 6760 P | $29.00 | +17.41% | 1 | 43 | OTM |
| 6770 P | $37.48 | -6.42% | 60 | 185 | OTM |
| 6770 P | $30.80 | +19.38% | 12 | 54 | OTM |
| 6775 P | $23.10 | -10.12% | 4 | 124 | OTM |
| 6775 P | $23.90 | -23.40% | 13 | 2,388 | OTM |
| 6780 P | $38.47 | +24.50% | 60 | 548 | OTM |
| 6780 P | $27.00 | -9.49% | 10 | 50 | OTM |
| 6790 P | $30.27 | -21.58% | 1 | 250 | OTM |