SPX261218P07585000
SPX Dec 18 2026 7585.00 Put
optionOPRA
EODOct 26, 2026
117.25USD-23.286%(-35.59)3Vol544OI
Loading…
SPX 7585 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $1.00 | -78.26% | 1,223 | 608 |
| Oct 30, 2026 | 1d | $3.70 | -61.18% | 423 | 1,745 |
| Nov 2, 2026 | 4d | $8.90 | -34.70% | 83 | 283 |
| Nov 3, 2026 | 5d | $8.67 | -48.55% | 20 | 65 |
| Nov 4, 2026 | 6d | $14.50 | -33.33% | 504 | 226 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $25.10 | -17.43% | 78 | 512 |
| 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 | $38.10 | -20.79% | 32 | 47 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $56.46 | -47.51% | 1 | 662 |
| Nov 20, 2026 | 22d | $54.49 | -10.04% | 8 | 80 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $63.37 | -25.94% | 3 | 371 |
| Dec 18, 2026 | 50d | $102.70 | -19.07% | 1 | 44 |
| Dec 18, 2026 | 50d | $117.25 | -23.29% | 3 | 544 |
| Dec 31, 2026 | 63d | $168.85 | +11.49% | 12 | 71 |
| Jan 15, 2027 | 78d | $141.19 | -22.29% | 250 | 254 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $256.82 | +26.66% | 4 | 58 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7585 P | $117.25 | -23.29% | 3 | 544 | OTM |
| 7590 P | $105.59 | -4.59% | 14 | 672 | OTM |
| 7590 P | $104.40 | -5.43% | 21 | 85 | OTM |
| 7595 P | $107.73 | -2.37% | 1 | 54 | OTM |
| 7595 P | $100.20 | -16.43% | 2 | 578 | OTM |
| 7600 P | $105.95 | -7.64% | 20 | 3,224 | OTM |