SPX261218P07645000
SPX Dec 18 2026 7645.00 Put
optionOPRA
EODOct 23, 2026
171.20USD+4.136%(+6.80)4Vol1,535OI
Loading…
SPX 7645 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $3.80 | -69.35% | 2,152 | 878 |
| Oct 30, 2026 | 1d | $11.10 | -38.67% | 623 | 1,565 |
| Nov 2, 2026 | 4d | $17.13 | -29.59% | 88 | 441 |
| Nov 3, 2026 | 5d | $11.20 | -61.42% | 82 | 319 |
| Nov 4, 2026 | 6d | $24.70 | -31.79% | 273 | 404 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $33.50 | -16.46% | 85 | 220 |
| 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 | $53.22 | -10.85% | 3 | 90 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $66.72 | -10.18% | 9 | 200 |
| Nov 20, 2026 | 22d | $56.48 | -26.98% | 6 | 127 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $67.10 | -27.54% | 11 | 100 |
| Dec 18, 2026 | 50d | $133.13 | -7.26% | 1 | 174 |
| Dec 18, 2026 | 50d | $171.20 | +4.14% | 4 | 1,535 |
| Dec 31, 2026 | 63d | $133.88 | -2.18% | 8 | 87 |
| Jan 15, 2027 | 78d | $148.00 | -25.29% | 23 | 65 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $265.28 | -12.30% | 1 | 16 |
| Sep 30, 2027 | 336d | $388.94 | +10.97% | 1 | 5 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7655 P | $125.00 | -17.44% | 1 | 5,363 | OTM |
| 7660 P | $118.09 | -10.67% | 14 | 3,162 | OTM |