SPX261218P07490000
SPX Dec 18 2026 7490.00 Put
optionOPRA
EODOct 28, 2026
85.59USD-1.052%(-0.91)1Vol789OI
Loading…
SPX 7490 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.17 | -86.07% | 1,318 | 1,275 |
| Oct 30, 2026 | 1d | $0.77 | -75.94% | 444 | 2,485 |
| Nov 2, 2026 | 4d | $3.00 | -45.36% | 173 | 177 |
| Nov 3, 2026 | 5d | $2.48 | -69.76% | 72 | 261 |
| Nov 4, 2026 | 6d | $8.90 | -25.71% | 306 | 372 |
| Nov 5, 2026 | 7d | $9.20 | -42.39% | 69 | 119 |
| Nov 6, 2026 | 8d | $7.05 | -60.55% | 210 | 481 |
| Nov 9, 2026 | 11d | $11.51 | -46.21% | 85 | 117 |
| Nov 10, 2026 | 12d | $17.50 | -29.44% | 43 | 61 |
| Nov 11, 2026 | 13d | $22.20 | -15.59% | 14 | 88 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $28.20 | -13.60% | 199 | 369 |
| 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 | $38.95 | -14.24% | 68 | 378 |
| Nov 20, 2026 | 22d | $33.02 | -29.22% | 11 | 525 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $50.55 | -11.00% | 6 | 59 |
| Nov 30, 2026 | 32d | $53.83 | -3.10% | 4 | 157 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $85.59 | -1.05% | 1 | 789 |
| Dec 18, 2026 | 50d | $83.57 | -6.80% | 1 | 71 |
| Dec 31, 2026 | 63d | $97.15 | -16.48% | 10 | 1,319 |
| Jan 15, 2027 | 78d | $109.20 | -6.75% | 1 | 249 |
| Jan 15, 2027 | 78d | $114.00 | +4.44% | 73 | 54 |
| Jan 29, 2027 | 92d | $133.40 | +5.71% | 24 | 91 |
| Feb 19, 2027 | 113d | $147.48 | -1.22% | 1 | 3 |
| Feb 26, 2027 | 120d | $166.74 | +15.30% | 2 | 6 |
| Mar 31, 2027 | 153d | $220.62 | +24.96% | 2 | 28 |
| Jun 30, 2027 | 244d | $266.10 | -19.61% | 10 | 36 |
| Sep 30, 2027 | 336d | $341.67 | +1.76% | 2 | 57 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7485 P | $83.00 | -10.21% | 2 | 613 | OTM |
| 7490 P | $85.59 | -1.05% | 1 | 789 | OTM |
| 7490 P | $83.57 | -6.80% | 1 | 71 | OTM |
| 7495 P | $89.13 | -15.19% | 10 | 187 | OTM |
| 7495 P | $91.31 | -12.24% | 4 | 176 | OTM |
| 7500 P | $77.00 | -15.23% | 1,739 | 42,156 | OTM |
| 7500 P | $84.34 | -6.13% | 54 | 1,140 | OTM |
| 7505 P | $91.12 | -15.55% | 2 | 34 | OTM |