SPX261218P07545000
SPX Dec 18 2026 7545.00 Put
optionOPRA
EODOct 28, 2026
92.55USD-25.764%(-32.12)2Vol157OI
Loading…
SPX 7545 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $2.90 | -51.91% | 351 | 645 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $17.14 | -30.89% | 23 | 139 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $45.75 | -32.77% | 3 | 414 |
| Nov 20, 2026 | 22d | $49.78 | -30.62% | 5 | 96 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $67.90 | -37.07% | 4 | 94 |
| Dec 18, 2026 | 50d | $97.60 | -16.87% | 26 | 13 |
| Dec 18, 2026 | 50d | $92.55 | -25.76% | 2 | 157 |
| Dec 31, 2026 | 63d | $126.57 | -12.27% | 4 | 152 |
| Jan 15, 2027 | 78d | $128.94 | -11.38% | 65 | 431 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $235.18 | +7.34% | 4 | 81 |
| Jun 30, 2027 | 244d | $285.35 | +1.87% | 2 | 12 |
| Sep 30, 2027 | 336d | $369.19 | +18.14% | 4 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7530 P | $90.72 | -6.19% | 1 | 472 | OTM |
| 7530 P | $90.23 | -6.19% | 2 | 57 | OTM |
| 7535 P | $94.20 | -23.32% | 2 | 27 | OTM |
| 7535 P | $93.83 | +4.37% | 1 | 285 | OTM |
| 7540 P | $92.72 | -4.02% | 3 | 163 | OTM |
| 7540 P | $96.60 | -3.08% | 5 | 119 | OTM |
| 7545 P | $97.60 | -16.87% | 26 | 13 | OTM |
| 7545 P | $92.55 | -25.76% | 2 | 157 | OTM |
| 7550 P | $95.80 | -5.35% | 32 | 488 | OTM |
| 7550 P | $90.30 | -8.60% | 141 | 12,735 | OTM |
| 7555 P | $99.80 | -14.41% | 11 | 31 | OTM |
| 7555 P | $93.24 | -35.03% | 115 | 374 | OTM |
| 7560 P | $96.53 | -33.99% | 1 | 663 | OTM |