SPX261218P07590000
SPX Dec 18 2026 7590.00 Put
optionOPRA
EODOct 28, 2026
105.59USD-4.590%(-5.08)14Vol672OI
Loading…
SPX 7590 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $1.00 | -81.48% | 3,122 | 1,788 |
| Oct 30, 2026 | 1d | $4.70 | -53.92% | 1,487 | 6,404 |
| Nov 2, 2026 | 4d | $10.04 | -32.16% | 147 | 804 |
| Nov 3, 2026 | 5d | $13.00 | -29.35% | 61 | 234 |
| Nov 4, 2026 | 6d | $15.12 | -30.58% | 867 | 928 |
| Nov 5, 2026 | 7d | $17.70 | -37.68% | 60 | 132 |
| Nov 6, 2026 | 8d | $27.81 | -11.01% | 119 | 630 |
| Nov 9, 2026 | 11d | $27.10 | -22.99% | 48 | 117 |
| Nov 10, 2026 | 12d | $30.29 | -26.30% | 5 | 42 |
| Nov 11, 2026 | 13d | $37.37 | -16.68% | 23 | 43 |
| Nov 12, 2026 | 14d | $33.20 | -28.97% | 24 | 37 |
| Nov 13, 2026 | 15d | $29.99 | -37.26% | 80 | 314 |
| Nov 16, 2026 | 18d | $42.80 | -17.28% | 11 | 32 |
| Nov 17, 2026 | 19d | $45.20 | -19.29% | 3 | 21 |
| Nov 18, 2026 | 20d | $55.83 | -46.81% | 9 | 132 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $55.08 | -15.63% | 23 | 333 |
| Nov 20, 2026 | 22d | $58.49 | -9.86% | 2 | 703 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $68.57 | -4.00% | 6 | 58 |
| Nov 30, 2026 | 32d | $59.96 | -23.26% | 16 | 306 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $105.59 | -4.59% | 14 | 672 |
| Dec 18, 2026 | 50d | $104.40 | -5.43% | 21 | 85 |
| Dec 31, 2026 | 63d | $113.80 | -9.43% | 17 | 55 |
| Jan 15, 2027 | 78d | $130.40 | -6.46% | 2 | 71 |
| Jan 15, 2027 | 78d | $144.51 | -13.57% | 77 | 93 |
| Jan 29, 2027 | 92d | $197.13 | +28.11% | 2 | 29 |
| Feb 19, 2027 | 113d | $211.48 | +33.25% | 5 | 4 |
| Feb 26, 2027 | 120d | $182.25 | -11.27% | 8 | 30 |
| Mar 31, 2027 | 153d | $194.55 | -7.39% | 1 | 50 |
| Jun 30, 2027 | 244d | $293.68 | +2.54% | 1 | 14 |
| Sep 30, 2027 | 336d | $325.10 | -7.13% | 9 | 9 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7600 P | $110.10 | -0.45% | 201 | 39,965 | OTM |
| 7605 P | $112.50 | +0.18% | 13 | 55 | OTM |