SPX261218P07655000
SPX Dec 18 2026 7655.00 Put
optionOPRA
EODOct 27, 2026
125.00USD-17.437%(-26.40)1Vol5,363OI
Loading…
SPX 7655 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $5.00 | -65.28% | 1,848 | 863 |
| Oct 30, 2026 | 1d | $15.00 | -27.88% | 750 | 889 |
| Nov 2, 2026 | 4d | $19.18 | -17.86% | 133 | 118 |
| Nov 3, 2026 | 5d | $12.30 | -60.45% | 72 | 91 |
| Nov 4, 2026 | 6d | $26.15 | -34.90% | 88 | 107 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $27.80 | -35.27% | 27 | 264 |
| 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 | $53.30 | -16.06% | 44 | 82 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $68.78 | -14.45% | 13 | 369 |
| Nov 20, 2026 | 22d | $66.36 | -25.10% | 2 | 147 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $91.80 | -18.90% | 11 | 159 |
| Dec 18, 2026 | 50d | $128.90 | -12.22% | 2 | 61 |
| Dec 18, 2026 | 50d | $125.00 | -17.44% | 1 | 5,363 |
| Dec 31, 2026 | 63d | $120.00 | -15.85% | 10 | 50 |
| Jan 15, 2027 | 78d | $176.90 | -5.85% | 15 | 25 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $244.01 | -10.17% | 4 | 12 |
| Sep 30, 2027 | 336d | $401.03 | +2.35% | 4 | 3 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7660 P | $123.00 | -5.24% | 267 | 744 | OTM |
| 7665 P | $136.20 | -8.40% | 8 | 32 | OTM |
| 7665 P | $122.57 | -4.24% | 10 | 4,500 | OTM |
| 7670 P | $124.70 | -10.74% | 3 | 3,066 | OTM |