SPX261218P07080000
SPX Dec 18 2026 7080.00 Put
optionOPRA
EODOct 26, 2026
46.50USD-21.585%(-12.80)32Vol174OI
Loading…
SPX 7080 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.17 | -83.00% | 33 | 367 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $4.00 | -33.33% | 5 | 19 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $13.25 | -9.68% | 5 | 275 |
| Nov 20, 2026 | 22d | $12.28 | -19.21% | 5 | 642 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $15.90 | -26.39% | 1 | 266 |
| Dec 18, 2026 | 50d | $46.50 | -21.59% | 32 | 174 |
| Dec 18, 2026 | 50d | $49.60 | -2.40% | 1 | 43 |
| Dec 31, 2026 | 63d | $63.69 | -5.36% | 2 | 360 |
| Jan 15, 2027 | 78d | $57.70 | -7.53% | 64 | 199 |
| Jan 15, 2027 | 78d | $84.80 | +37.44% | 9 | 52 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $114.43 | +24.03% | 1 | 207 |
| Mar 31, 2027 | 153d | $125.80 | -8.08% | 8 | 11 |
| Jun 30, 2027 | 244d | $183.48 | +1.51% | 3 | 5 |
| Sep 30, 2027 | 336d | $219.10 | -0.36% | 2 | 5 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7065 P | — | — | 0 | 0 | OTM |
| 7065 P | — | — | 0 | 0 | OTM |
| 7070 P | $38.71 | -33.94% | 1 | 879 | OTM |
| 7070 P | $38.55 | -18.15% | 3 | 42 | OTM |
| 7075 P | $35.15 | -13.00% | 1 | 342 | OTM |
| 7075 P | $37.60 | -19.17% | 13 | 2,825 | OTM |
| 7080 P | $46.50 | -21.59% | 32 | 174 | OTM |
| 7080 P | $49.60 | -2.40% | 1 | 43 | OTM |
| 7085 P | — | — | 0 | 0 | OTM |
| 7085 P | — | — | 0 | 0 | OTM |
| 7090 P | $38.38 | -5.35% | 2 | 946 | OTM |
| 7090 P | $49.30 | -0.46% | 4 | 94 | OTM |
| 7095 P | — | — | 0 | 0 | OTM |