SPX261218P07570000
SPX Dec 18 2026 7570.00 Put
optionOPRA
EODOct 28, 2026
101.58USD-14.839%(-17.70)2Vol533OI
Loading…
SPX 7570 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.60 | -83.78% | 1,485 | 1,183 |
| Oct 30, 2026 | 1d | $4.20 | -44.74% | 616 | 1,495 |
| Nov 2, 2026 | 4d | $5.59 | -53.03% | 68 | 956 |
| Nov 3, 2026 | 5d | $8.20 | -46.75% | 63 | 214 |
| Nov 4, 2026 | 6d | $12.30 | -40.87% | 37 | 188 |
| Nov 5, 2026 | 7d | $11.00 | -54.55% | 6 | 77 |
| Nov 6, 2026 | 8d | $24.50 | -11.23% | 84 | 919 |
| Nov 9, 2026 | 11d | $17.78 | -45.04% | 45 | 192 |
| Nov 10, 2026 | 12d | $23.19 | -32.59% | 19 | 67 |
| Nov 11, 2026 | 13d | $29.70 | -24.91% | 16 | 35 |
| Nov 12, 2026 | 14d | $30.20 | -46.46% | 1 | 13 |
| Nov 13, 2026 | 15d | $34.54 | -21.87% | 27 | 155 |
| Nov 16, 2026 | 18d | $43.00 | -8.12% | 1 | 32 |
| Nov 17, 2026 | 19d | $45.15 | -12.84% | 3 | 22 |
| Nov 18, 2026 | 20d | $39.28 | -27.79% | 37 | 93 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $44.80 | -26.47% | 24 | 239 |
| Nov 20, 2026 | 22d | $53.60 | -11.80% | 114 | 476 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $63.72 | -7.38% | 4 | 75 |
| Nov 30, 2026 | 32d | $62.39 | -15.27% | 66 | 186 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $101.58 | -14.84% | 2 | 533 |
| Dec 18, 2026 | 50d | $100.90 | -17.30% | 22 | 153 |
| Dec 31, 2026 | 63d | $109.30 | -9.84% | 1 | 110 |
| Jan 15, 2027 | 78d | $126.20 | -6.17% | 51 | 222 |
| Jan 15, 2027 | 78d | $143.91 | -15.45% | 1 | 56 |
| Jan 29, 2027 | 92d | $188.90 | +22.38% | 19 | 36 |
| Feb 19, 2027 | 113d | $165.70 | +7.18% | 30 | 38 |
| Feb 26, 2027 | 120d | $183.38 | -12.84% | 2 | 6 |
| Mar 31, 2027 | 153d | $260.66 | +30.93% | 4 | 22 |
| Jun 30, 2027 | 244d | $288.60 | -10.41% | 1 | 29 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7580 P | $109.72 | -0.62% | 7 | 87 | OTM |
| 7585 P | $102.70 | -19.07% | 1 | 44 | OTM |