SPX261218P07250000
SPX Dec 18 2026 7250.00 Put
optionOPRA
EODOct 28, 2026
48.30USD-13.441%(-7.50)17Vol27,229OI
Loading…
SPX 7250 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -83.33% | 145 | 1,081 |
| Oct 30, 2026 | 1d | $0.28 | -58.21% | 823 | 5,885 |
| Nov 2, 2026 | 4d | $0.39 | -69.29% | 17 | 1,124 |
| Nov 3, 2026 | 5d | $0.61 | -66.11% | 248 | 4,228 |
| Nov 4, 2026 | 6d | $0.85 | -76.96% | 942 | 3,444 |
| Nov 5, 2026 | 7d | $2.04 | -52.45% | 94 | 460 |
| Nov 6, 2026 | 8d | $3.30 | -40.00% | 375 | 2,152 |
| Nov 9, 2026 | 11d | $1.95 | -74.51% | 104 | 259 |
| Nov 10, 2026 | 12d | $5.82 | -33.49% | 30 | 305 |
| Nov 11, 2026 | 13d | $6.60 | -40.81% | 29 | 165 |
| Nov 12, 2026 | 14d | $7.99 | -34.02% | 34 | 268 |
| Nov 13, 2026 | 15d | $8.16 | -39.20% | 241 | 1,537 |
| Nov 16, 2026 | 18d | $10.70 | -31.41% | 30 | 291 |
| Nov 17, 2026 | 19d | $12.10 | -26.44% | 7 | 195 |
| Nov 18, 2026 | 20d | $17.60 | -11.20% | 28 | 201 |
| Nov 19, 2026 | 21d | $14.07 | -36.19% | 11 | 106 |
| Nov 20, 2026 | 22d | $15.50 | -31.57% | 367 | 13,102 |
| Nov 20, 2026 | 22d | $20.41 | -10.17% | 373 | 1,223 |
| Nov 23, 2026 | 25d | $12.56 | -49.11% | 9 | 163 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $27.30 | -3.09% | 104 | 641 |
| Nov 30, 2026 | 32d | $21.96 | -29.84% | 97 | 3,052 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $29.45 | -22.46% | 111 | 597 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $48.30 | -13.44% | 17 | 27,229 |
| Dec 18, 2026 | 50d | $49.25 | -5.72% | 31 | 2,463 |
| Dec 31, 2026 | 63d | $65.87 | -4.19% | 240 | 29,216 |
| Jan 15, 2027 | 78d | $75.92 | -13.87% | 17 | 6,607 |
| Jan 15, 2027 | 78d | $76.62 | -16.55% | 2 | 199 |
| Jan 29, 2027 | 92d | $90.75 | -3.58% | 7 | 263 |
| Feb 19, 2027 | 113d | $120.60 | -16.47% | 7 | 130 |
| Feb 19, 2027 | 113d | $112.69 | -7.99% | 2 | 17,022 |
| Feb 26, 2027 | 120d | $115.46 | -4.34% | 6 | 1,115 |
| Mar 19, 2027 | 141d | $124.96 | -10.42% | 7 | 5,158 |
| Mar 19, 2027 | 141d | $149.40 | -7.03% | 21 | 60 |
| Mar 31, 2027 | 153d | $149.95 | -12.74% | 7 | 102 |
| Apr 16, 2027 | 169d | $154.90 | -2.36% | 38 | 4,011 |
| May 21, 2027 | 204d | $185.75 | -1.82% | 4 | 338 |
| Jun 17, 2027 | 231d | $212.38 | -9.43% | 6 | 2,094 |
| Jun 30, 2027 | 244d | $216.81 | -0.32% | 100 | 207 |
| Jul 16, 2027 | 260d | $230.20 | -5.34% | 60 | 438 |
| Aug 20, 2027 | 295d | $257.25 | -2.13% | 2 | 327 |
| Sep 17, 2027 | 323d | $259.15 | -1.02% | 18 | 596 |
| Sep 30, 2027 | 336d | $263.70 | +0.00% | 13 | 13 |
| Oct 15, 2027 | 351d | $271.20 | -4.65% | 2 | 309 |
| Nov 19, 2027 | 386d | $293.85 | +0.00% | 2 | 1 |
| Dec 17, 2027 | 414d | $300.78 | -1.70% | 2 | 2,364 |
| Jan 21, 2028 | 449d | $313.52 | -1.42% | 1 | 191 |
| Jun 16, 2028 | 596d | $356.30 | -0.20% | 3 | 26 |
| Dec 15, 2028 | 778d | $416.50 | -6.66% | 7 | 338 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7240 P | $50.46 | -5.17% | 9 | 157 | OTM |
| 7245 P | $50.45 | -22.21% | 7 | 162 | OTM |
| 7245 P | $50.41 | -21.61% | 2 | 21 | OTM |
| 7250 P | $48.30 | -13.44% | 17 | 27,229 | OTM |
| 7250 P | $49.25 | -5.72% | 31 | 2,463 | OTM |
| 7255 P | $51.40 | -5.17% | 20 | 190 | OTM |
| 7255 P | $51.28 | -21.95% | 2 | 26 | OTM |
| 7260 P | $50.50 | -18.81% | 2 | 692 | OTM |
| 7260 P | $45.41 | -31.51% | 1 | 197 | OTM |
| 7265 P | $55.20 | -15.16% | 3 | 161 | OTM |