SPX261218P07600000
SPX Dec 18 2026 7600.00 Put
optionOPRA
EODOct 28, 2026
110.10USD-0.452%(-0.50)201Vol39,965OI
Loading…
SPX 7600 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | -1d | $1.10 | -82.81% | 11,258 | 7,434 |
| Oct 30, 2026 | 0d | $5.65 | -50.91% | 5,711 | 15,343 |
| Nov 2, 2026 | 3d | $10.10 | -37.27% | 628 | 827 |
| Nov 3, 2026 | 4d | $14.90 | -20.79% | 1,368 | 1,596 |
| Nov 4, 2026 | 5d | $20.70 | -20.20% | 436 | 1,231 |
| Nov 5, 2026 | 6d | $15.65 | -45.85% | 69 | 267 |
| Nov 6, 2026 | 7d | $30.00 | -11.76% | 2,519 | 7,009 |
| Nov 9, 2026 | 10d | $23.72 | -35.60% | 48 | 459 |
| Nov 10, 2026 | 11d | $32.98 | -21.48% | 23 | 208 |
| Nov 11, 2026 | 12d | $29.90 | -36.38% | 36 | 145 |
| Nov 12, 2026 | 13d | $34.60 | -25.11% | 340 | 1,130 |
| Nov 13, 2026 | 14d | $47.39 | -8.03% | 148 | 1,047 |
| Nov 16, 2026 | 17d | $37.89 | -30.13% | 35 | 232 |
| Nov 17, 2026 | 18d | $36.98 | -32.60% | 189 | 212 |
| Nov 18, 2026 | 19d | $51.70 | -16.88% | 50 | 5,198 |
| Nov 19, 2026 | 20d | $58.10 | -6.53% | 7 | 271 |
| Nov 20, 2026 | 21d | $64.00 | -0.93% | 1,612 | 20,070 |
| Nov 20, 2026 | 21d | $56.50 | -14.64% | 112 | 3,529 |
| Nov 23, 2026 | 24d | $62.10 | -10.39% | 17 | 172 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | $61.38 | -20.29% | 70 | 369 |
| Nov 30, 2026 | 31d | $61.86 | -21.60% | 89 | 3,708 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 3, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | $82.85 | -6.77% | 3 | 346 |
| Dec 7, 2026 | 38d | — | — | 0 | 0 |
| Dec 10, 2026 | 41d | — | — | 0 | 0 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $105.95 | -7.64% | 20 | 3,224 |
| Dec 18, 2026 | 49d | $110.10 | -0.45% | 201 | 39,965 |
| Dec 31, 2026 | 62d | $118.97 | -4.79% | 457 | 4,189 |
| Jan 15, 2027 | 77d | $137.54 | -5.00% | 1,252 | 17,746 |
| Jan 15, 2027 | 77d | $141.99 | -0.49% | 97 | 4,106 |
| Jan 29, 2027 | 91d | $159.24 | -10.25% | 1 | 1,393 |
| Feb 19, 2027 | 112d | $185.90 | -6.90% | 20 | 76 |
| Feb 19, 2027 | 112d | $180.49 | -8.70% | 502 | 5,127 |
| Feb 26, 2027 | 119d | $203.20 | -2.76% | 4 | 29 |
| Mar 19, 2027 | 140d | $202.60 | -5.11% | 375 | 10,027 |
| Mar 19, 2027 | 140d | $212.68 | -7.85% | 2 | 11 |
| Mar 31, 2027 | 152d | $221.98 | -7.49% | 16 | 761 |
| Apr 16, 2027 | 168d | $228.30 | -2.52% | 1 | 3,469 |
| May 21, 2027 | 203d | $260.62 | -2.50% | 6 | 1,368 |
| Jun 17, 2027 | 230d | $281.66 | -1.69% | 628 | 10,567 |
| Jun 30, 2027 | 243d | $328.70 | +3.36% | 5 | 153 |
| Jul 16, 2027 | 259d | $316.00 | +5.57% | 5 | 994 |
| Aug 20, 2027 | 294d | $317.70 | -9.07% | 50 | 999 |
| Sep 17, 2027 | 322d | $324.61 | -5.05% | 70 | 3,055 |
| Sep 30, 2027 | 335d | $346.00 | -1.85% | 1 | 49 |
| Oct 15, 2027 | 350d | $359.92 | -3.53% | 4 | 156 |
| Nov 19, 2027 | 385d | $390.24 | -4.08% | 2 | 2 |
| Dec 17, 2027 | 413d | $383.51 | -4.81% | 2 | 5,009 |
| Jan 21, 2028 | 448d | $412.71 | +3.64% | 1 | 758 |
| Jun 16, 2028 | 595d | $442.80 | -0.83% | 1 | 1,762 |
| Dec 15, 2028 | 777d | $518.50 | -1.49% | 5 | 1,178 |
| Dec 21, 2029 | 1148d | $593.77 | -1.13% | 2 | 955 |
| Dec 20, 2030 | 1512d | $621.87 | -0.50% | 1 | 235 |
| Dec 19, 2031 | 1876d | $662.10 | +0.42% | 1 | 2,351 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7610 P | $110.50 | -17.04% | 1 | 590 | OTM |
| 7615 P | $110.40 | -36.99% | 1 | 17 | OTM |