SPX261218P07595000
SPX Dec 18 2026 7595.00 Put
optionOPRA
EODOct 28, 2026
100.20USD-16.430%(-19.70)2Vol578OI
Loading…
SPX 7595 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $1.05 | -80.98% | 6,899 | 5,227 |
| Oct 30, 2026 | 1d | $5.70 | -41.84% | 400 | 876 |
| Nov 2, 2026 | 4d | $8.78 | -45.80% | 70 | 266 |
| Nov 3, 2026 | 5d | $11.20 | -37.43% | 36 | 68 |
| Nov 4, 2026 | 6d | $11.68 | -61.27% | 43 | 43 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $16.96 | -46.83% | 32 | 202 |
| 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 | $44.39 | -11.49% | 6 | 122 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $57.80 | -5.71% | 1 | 439 |
| Nov 20, 2026 | 22d | $51.01 | -21.46% | 10 | 107 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $73.20 | -17.48% | 4 | 61 |
| Dec 18, 2026 | 50d | $107.73 | -2.37% | 1 | 54 |
| Dec 18, 2026 | 50d | $100.20 | -16.43% | 2 | 578 |
| Dec 31, 2026 | 63d | $118.19 | -8.52% | 1 | 93 |
| Jan 15, 2027 | 78d | $138.54 | -23.63% | 3 | 651 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $256.95 | +13.59% | 2 | 28 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7605 P | $106.05 | -5.14% | 3 | 369 | OTM |
| 7610 P | $111.28 | -3.69% | 9 | 1,214 | OTM |