SPX261218P07665000
SPX Dec 18 2026 7665.00 Put
optionOPRA
EODOct 28, 2026
122.57USD-4.242%(-5.43)10Vol4,500OI
Loading…
SPX 7665 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $6.50 | -57.79% | 2,277 | 1,506 |
| Oct 30, 2026 | 1d | $16.10 | -32.32% | 1,181 | 1,730 |
| Nov 2, 2026 | 4d | $21.53 | -27.70% | 220 | 230 |
| Nov 3, 2026 | 5d | $26.20 | -14.38% | 51 | 97 |
| Nov 4, 2026 | 6d | $28.80 | -31.22% | 54 | 90 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $30.27 | -40.18% | 222 | 274 |
| 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 | $48.00 | -36.83% | 36 | 135 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $74.35 | -10.88% | 124 | 691 |
| Nov 20, 2026 | 22d | $75.08 | -9.52% | 2 | 183 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $87.10 | -7.24% | 12 | 253 |
| Dec 18, 2026 | 50d | $136.20 | -8.40% | 8 | 32 |
| Dec 18, 2026 | 50d | $122.57 | -4.24% | 10 | 4,500 |
| Dec 31, 2026 | 63d | $145.88 | -11.08% | 2 | 54 |
| Jan 15, 2027 | 78d | $154.47 | -6.61% | 10 | 303 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $257.79 | +3.66% | 8 | 154 |
| Sep 30, 2027 | 336d | $390.22 | +5.92% | 12 | 13 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7670 P | $126.10 | -16.90% | 4 | 175 | OTM |
| 7675 P | $126.25 | -13.23% | 5 | 609 | OTM |
| 7675 P | $121.22 | -9.90% | 62 | 7,388 | OTM |
| 7680 P | $123.89 | -7.28% | 24 | 6,190 | OTM |