SPX261218P07565000
SPX Dec 18 2026 7565.00 Put
optionOPRA
EODOct 28, 2026
98.82USD-6.367%(-6.72)40Vol648OI
Loading…
SPX 7565 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.50 | -86.11% | 2,542 | 2,328 |
| Oct 30, 2026 | 1d | $4.00 | -44.44% | 336 | 563 |
| Nov 2, 2026 | 4d | $5.29 | -51.91% | 94 | 102 |
| Nov 3, 2026 | 5d | $10.20 | -31.54% | 24 | 66 |
| Nov 4, 2026 | 6d | $5.35 | -72.84% | 161 | 721 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $12.01 | -56.97% | 43 | 263 |
| 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 | $33.79 | -21.42% | 34 | 132 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $57.50 | -42.37% | 19 | 275 |
| Nov 20, 2026 | 22d | $53.20 | -8.28% | 5 | 135 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $65.70 | -18.30% | 1 | 124 |
| Dec 18, 2026 | 50d | $102.10 | -1.61% | 5 | 38 |
| Dec 18, 2026 | 50d | $98.82 | -6.37% | 40 | 648 |
| Dec 31, 2026 | 63d | $117.94 | -20.49% | 4 | 24 |
| Jan 15, 2027 | 78d | $173.10 | +2.67% | 1 | 62 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $213.00 | -8.24% | 1 | 52 |
| Sep 30, 2027 | 336d | $370.07 | +17.07% | 2 | 11 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7560 P | $92.10 | -22.86% | 23 | 571 | OTM |
| 7565 P | $102.10 | -1.61% | 5 | 38 | OTM |
| 7565 P | $98.82 | -6.37% | 40 | 648 | OTM |
| 7570 P | $101.58 | -14.84% | 2 | 533 | OTM |
| 7570 P | $100.90 | -17.30% | 22 | 153 | OTM |
| 7575 P | $100.78 | -7.12% | 3 | 263 | OTM |
| 7575 P | $98.45 | -6.15% | 14 | 4,116 | OTM |
| 7580 P | $96.80 | -20.34% | 23 | 966 | OTM |