SPX261218P07640000
SPX Dec 18 2026 7640.00 Put
optionOPRA
EODOct 28, 2026
117.57USD-5.032%(-6.23)2Vol1,143OI
Loading…
SPX 7640 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | -1d | $3.30 | -71.05% | 3,244 | 1,351 |
| Oct 30, 2026 | 0d | $10.50 | -40.78% | 1,021 | 1,381 |
| Nov 2, 2026 | 3d | $11.95 | -49.90% | 137 | 567 |
| Nov 3, 2026 | 4d | $11.84 | -55.49% | 125 | 195 |
| Nov 4, 2026 | 5d | $23.32 | -32.01% | 648 | 707 |
| Nov 5, 2026 | 6d | $26.26 | -25.94% | 20 | 258 |
| Nov 6, 2026 | 7d | $40.19 | -2.78% | 104 | 769 |
| Nov 9, 2026 | 10d | $35.47 | -22.15% | 55 | 207 |
| Nov 10, 2026 | 11d | $44.61 | -13.29% | 101 | 981 |
| Nov 11, 2026 | 12d | $49.99 | -6.74% | 7 | 91 |
| Nov 12, 2026 | 13d | $54.73 | -23.26% | 23 | 59 |
| Nov 13, 2026 | 14d | $40.80 | -30.14% | 28 | 207 |
| Nov 16, 2026 | 17d | $44.56 | -39.98% | 5 | 318 |
| Nov 17, 2026 | 18d | $61.30 | -9.85% | 2 | 20 |
| Nov 18, 2026 | 19d | $66.81 | -17.38% | 3 | 22 |
| Nov 19, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 21d | $65.89 | -11.30% | 52 | 405 |
| Nov 20, 2026 | 21d | $58.59 | -19.66% | 5 | 1,092 |
| Nov 23, 2026 | 24d | — | — | 0 | 0 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | $73.88 | -14.55% | 12 | 95 |
| Nov 30, 2026 | 31d | $82.57 | -7.37% | 3 | 388 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | — | — | 0 | 0 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $117.57 | -5.03% | 2 | 1,143 |
| Dec 18, 2026 | 49d | $118.60 | -3.97% | 12 | 110 |
| Dec 31, 2026 | 62d | $134.31 | -0.85% | 1 | 255 |
| Jan 15, 2027 | 77d | $143.40 | -6.40% | 1 | 241 |
| Jan 15, 2027 | 77d | $158.40 | -17.30% | 36 | 45 |
| Jan 29, 2027 | 91d | $163.96 | -5.86% | 1 | 70 |
| Feb 19, 2027 | 112d | $231.66 | +1.78% | 2 | 66 |
| Feb 26, 2027 | 119d | $252.24 | +9.81% | 2 | 43 |
| Mar 31, 2027 | 152d | $259.73 | +18.40% | 8 | 54 |
| Jun 30, 2027 | 243d | $298.57 | -0.53% | 154 | 155 |
| Sep 30, 2027 | 335d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7625 P | $113.05 | -6.88% | 1 | 311 | OTM |
| 7625 P | $108.86 | -8.24% | 17 | 4,105 | OTM |
| 7630 P | $122.38 | -26.97% | 1 | 534 | OTM |
| 7630 P | $115.75 | -3.54% | 21 | 87 | OTM |
| 7635 P | $115.45 | -32.74% | 70 | 92 | OTM |
| 7635 P | $132.07 | -22.77% | 1 | 1,429 | OTM |
| 7640 P | $117.57 | -5.03% | 2 | 1,143 | OTM |
| 7640 P | $118.60 | -3.97% | 12 | 110 | OTM |
| 7645 P | $133.13 | -7.26% | 1 | 174 | OTM |
| 7645 P | $171.20 | +4.14% | 4 | 1,535 | OTM |
| 7650 P | $117.77 | -6.90% | 16 | 847 | OTM |
| 7650 P | $120.03 | -4.25% | 710 | 35,500 | OTM |
| 7655 P | $128.90 | -12.22% | 2 | 61 | OTM |