SPX261218P07470000
SPX Dec 18 2026 7470.00 Put
optionOPRA
EODOct 28, 2026
77.30USD-10.698%(-9.26)2Vol579OI
Loading…
SPX 7470 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -90.00% | 444 | 383 |
| Oct 30, 2026 | 1d | $1.05 | -59.62% | 793 | 3,784 |
| Nov 2, 2026 | 4d | $1.60 | -68.00% | 106 | 250 |
| Nov 3, 2026 | 5d | $1.82 | -74.72% | 122 | 616 |
| Nov 4, 2026 | 6d | $5.75 | -47.00% | 2,319 | 2,222 |
| Nov 5, 2026 | 7d | $7.90 | -38.04% | 40 | 77 |
| Nov 6, 2026 | 8d | $12.90 | -16.67% | 53 | 244 |
| Nov 9, 2026 | 11d | $7.36 | -61.96% | 24 | 346 |
| Nov 10, 2026 | 12d | $15.90 | -27.83% | 15 | 54 |
| Nov 11, 2026 | 13d | $20.15 | -18.09% | 38 | 32 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $19.24 | -41.79% | 12 | 232 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $37.95 | -15.48% | 7 | 168 |
| Nov 20, 2026 | 22d | $38.15 | -6.03% | 8 | 954 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $41.20 | -19.29% | 104 | 127 |
| Nov 30, 2026 | 32d | $41.70 | -24.52% | 214 | 193 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $77.30 | -10.70% | 2 | 579 |
| Dec 18, 2026 | 50d | $84.20 | +2.31% | 5 | 84 |
| Dec 31, 2026 | 63d | $98.70 | -11.96% | 48 | 273 |
| Jan 15, 2027 | 78d | $109.30 | +0.05% | 43 | 179 |
| Jan 15, 2027 | 78d | $104.00 | -0.04% | 1 | 7 |
| Jan 29, 2027 | 92d | $147.45 | -11.72% | 3 | 37 |
| Feb 19, 2027 | 113d | $149.00 | -3.81% | 62 | 63 |
| Feb 26, 2027 | 120d | $149.60 | -2.20% | 10 | 10 |
| Mar 31, 2027 | 153d | $171.95 | -47.74% | 1 | 2 |
| Jun 30, 2027 | 244d | $273.08 | -14.42% | 2 | 8 |
| Sep 30, 2027 | 336d | $299.57 | +1.43% | 2 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7455 P | $77.30 | -20.23% | 1 | 55 | OTM |
| 7455 P | $94.84 | -20.77% | 78 | 507 | OTM |
| 7460 P | $77.30 | -4.80% | 7 | 455 | OTM |
| 7460 P | $78.38 | -7.74% | 12 | 42 | OTM |
| 7465 P | $79.21 | -19.91% | 1 | 90 | OTM |
| 7465 P | $75.12 | -36.21% | 4 | 473 | OTM |
| 7470 P | $77.30 | -10.70% | 2 | 579 | OTM |
| 7470 P | $84.20 | +2.31% | 5 | 84 | OTM |
| 7475 P | $86.78 | -29.49% | 3 | 222 | OTM |
| 7475 P | $79.35 | -7.57% | 146 | 4,547 | OTM |
| 7480 P | $77.60 | -18.49% | 3 | 271 | OTM |
| 7480 P | $81.80 | -15.49% | 6 | 165 | OTM |
| 7485 P | $96.49 | -23.54% | 55 | 203 | OTM |