SPX261218P07225000
SPX Dec 18 2026 7225.00 Put
optionOPRA
EODOct 28, 2026
49.17USD-6.450%(-3.39)23Vol5,319OI
Loading…
SPX 7225 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -80.00% | 100 | 355 |
| Oct 30, 2026 | 1d | $0.24 | -66.67% | 99 | 1,604 |
| Nov 2, 2026 | 4d | $0.30 | -75.00% | 34 | 174 |
| Nov 3, 2026 | 5d | $0.70 | -62.77% | 77 | 304 |
| Nov 4, 2026 | 6d | $1.25 | -58.33% | 201 | 476 |
| Nov 5, 2026 | 7d | $1.69 | -55.99% | 54 | 96 |
| Nov 6, 2026 | 8d | $2.10 | -59.62% | 26 | 1,045 |
| Nov 9, 2026 | 11d | $4.50 | -33.04% | 23 | 66 |
| Nov 10, 2026 | 12d | $4.93 | -39.51% | 4 | 93 |
| Nov 11, 2026 | 13d | $7.05 | -25.79% | 21 | 116 |
| Nov 12, 2026 | 14d | $6.49 | -42.57% | 80 | 167 |
| Nov 13, 2026 | 15d | $7.56 | -36.52% | 47 | 397 |
| Nov 16, 2026 | 18d | $11.20 | -24.17% | 2 | 163 |
| Nov 17, 2026 | 19d | $11.20 | -33.13% | 15 | 51 |
| Nov 18, 2026 | 20d | $12.15 | -31.74% | 27 | 294 |
| Nov 19, 2026 | 21d | $13.07 | -38.49% | 4 | 73 |
| Nov 20, 2026 | 22d | $14.50 | -27.72% | 45 | 1,509 |
| Nov 20, 2026 | 22d | $19.01 | -8.61% | 17 | 313 |
| Nov 23, 2026 | 25d | $21.87 | -25.61% | 8 | 31 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $25.70 | -7.89% | 20 | 432 |
| Nov 30, 2026 | 32d | $25.72 | -12.52% | 178 | 350 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $26.92 | -23.52% | 27 | 375 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $49.48 | -5.25% | 12 | 296 |
| Dec 18, 2026 | 50d | $49.17 | -6.45% | 23 | 5,319 |
| Dec 31, 2026 | 63d | $60.77 | -7.71% | 17 | 143 |
| Jan 15, 2027 | 78d | $73.50 | -29.02% | 5 | 3,159 |
| Jan 15, 2027 | 78d | $85.19 | -18.09% | 1 | 88 |
| Jan 29, 2027 | 92d | $107.95 | -12.85% | 1 | 92 |
| Feb 19, 2027 | 113d | $106.07 | -25.79% | 1 | 47 |
| Feb 19, 2027 | 113d | $111.27 | -16.71% | 8 | 1,889 |
| Feb 26, 2027 | 120d | $112.88 | -1.99% | 29 | 128 |
| Mar 19, 2027 | 141d | $130.50 | -3.90% | 2 | 1,634 |
| Mar 19, 2027 | 141d | $136.20 | -15.09% | 1 | 34 |
| Mar 31, 2027 | 153d | $156.22 | +1.42% | 4 | 40 |
| Apr 16, 2027 | 169d | $145.30 | -8.27% | 39 | 1,195 |
| May 21, 2027 | 204d | $178.80 | -3.14% | 1 | 414 |
| Jun 17, 2027 | 231d | $198.57 | -5.37% | 2 | 1,109 |
| Jun 30, 2027 | 244d | $210.40 | -9.05% | 10 | 30 |
| Jul 16, 2027 | 260d | $245.40 | +16.34% | 4 | 385 |
| Aug 20, 2027 | 295d | $237.53 | -3.06% | 2 | 2,911 |
| Sep 17, 2027 | 323d | $256.60 | -3.87% | 181 | 1,048 |
| Sep 30, 2027 | 336d | $245.80 | -0.90% | 15 | 54 |
| Oct 15, 2027 | 351d | $269.89 | +0.61% | 2 | 3 |
| Nov 19, 2027 | 386d | $298.47 | +7.82% | 4 | 4 |
| Jan 21, 2028 | 449d | $307.81 | -0.22% | 4 | 6 |
| Jun 16, 2028 | 596d | $349.42 | -1.77% | 1 | 17 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7210 P | $47.64 | -6.18% | 5 | 628 | OTM |
| 7210 P | $57.10 | -17.66% | 2 | 191 | OTM |
| 7215 P | $51.75 | -29.40% | 1 | 66 | OTM |
| 7215 P | $48.61 | -6.50% | 1 | 28 | OTM |
| 7220 P | $58.35 | -23.27% | 1 | 1,485 | OTM |
| 7220 P | $49.55 | -34.97% | 1 | 114 | OTM |
| 7225 P | $49.48 | -5.25% | 12 | 296 | OTM |
| 7225 P | $49.17 | -6.45% | 23 | 5,319 | OTM |
| 7230 P | $50.14 | -17.26% | 2 | 572 | OTM |
| 7230 P | $51.25 | -4.03% | 2 | 107 | OTM |
| 7235 P | $50.05 | -19.53% | 1 | 145 | OTM |
| 7235 P | $46.60 | -15.73% | 1 | 56 | OTM |
| 7240 P | $50.12 | -5.17% | 2 | 1,227 | OTM |