SPX261218P07695000
SPX Dec 18 2026 7695.00 Put
optionOPRA
EODOct 28, 2026
135.70USD-1.979%(-2.74)117Vol6,003OI
Loading…
SPX 7695 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $12.90 | -43.12% | 3,475 | 2,162 |
| Oct 30, 2026 | 1d | $23.40 | -27.24% | 873 | 837 |
| Nov 2, 2026 | 4d | $29.20 | -23.44% | 111 | 195 |
| Nov 3, 2026 | 5d | $28.82 | -33.66% | 33 | 266 |
| Nov 4, 2026 | 6d | $28.50 | -42.23% | 43 | 222 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $46.25 | -22.24% | 85 | 328 |
| 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 | $67.82 | -6.82% | 9 | 105 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $84.00 | -7.91% | 2 | 269 |
| Nov 20, 2026 | 22d | $85.57 | -10.68% | 11 | 197 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $90.80 | -22.60% | 17 | 57 |
| Dec 18, 2026 | 50d | $140.30 | -8.48% | 2 | 73 |
| Dec 18, 2026 | 50d | $135.70 | -1.98% | 117 | 6,003 |
| Dec 31, 2026 | 63d | $144.83 | -6.07% | 10 | 95 |
| Jan 15, 2027 | 78d | $165.79 | -13.09% | 1 | 150 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $261.48 | -1.13% | 2 | 6 |
| Sep 30, 2027 | 336d | $404.73 | +5.94% | 2 | 58 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7680 P | $123.89 | -7.28% | 24 | 6,190 | OTM |
| 7680 P | $127.90 | -7.05% | 3 | 213 | OTM |
| 7685 P | $129.50 | -5.47% | 13 | 26 | OTM |
| 7685 P | $137.57 | -18.17% | 19 | 7,815 | OTM |
| 7690 P | $130.59 | -6.48% | 26 | 10,635 | OTM |
| 7690 P | $131.69 | -6.06% | 149 | 263 | OTM |
| 7695 P | $140.30 | -8.48% | 2 | 73 | OTM |
| 7695 P | $135.70 | -1.98% | 117 | 6,003 | OTM |
| 7700 P | $132.27 | -6.65% | 450 | 89,284 | OTM |
| 7700 P | $125.10 | -13.00% | 58 | 1,958 | OTM |
| 7705 P | $135.70 | -3.77% | 9 | 64 | OTM |
| 7705 P | $138.80 | -2.25% | 2 | 9,518 | OTM |
| 7710 P | $137.10 | -18.39% | 8 | 5,047 | OTM |