SPX261218P07710000
SPX Dec 18 2026 7710.00 Put
optionOPRA
EODOct 28, 2026
137.10USD-18.393%(-30.90)8Vol5,047OI
Loading…
SPX 7710 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $18.00 | -39.31% | 2,793 | 840 |
| Oct 30, 2026 | 1d | $28.40 | -25.67% | 972 | 707 |
| Nov 2, 2026 | 4d | $33.60 | -24.20% | 173 | 429 |
| Nov 3, 2026 | 5d | $39.70 | -18.14% | 41 | 291 |
| Nov 4, 2026 | 6d | $32.36 | -42.69% | 74 | 266 |
| Nov 5, 2026 | 7d | $51.50 | -13.95% | 32 | 116 |
| Nov 6, 2026 | 8d | $52.73 | -18.75% | 106 | 461 |
| Nov 9, 2026 | 11d | $50.00 | -21.88% | 46 | 184 |
| Nov 10, 2026 | 12d | $52.20 | -22.56% | 8 | 332 |
| Nov 11, 2026 | 13d | $67.16 | -12.57% | 48 | 90 |
| Nov 12, 2026 | 14d | $61.38 | -29.93% | 7 | 30 |
| Nov 13, 2026 | 15d | $68.82 | -10.77% | 17 | 236 |
| Nov 16, 2026 | 18d | $76.00 | -11.76% | 41 | 57 |
| Nov 17, 2026 | 19d | $82.85 | -5.04% | 1 | 131 |
| Nov 18, 2026 | 20d | $84.41 | -13.58% | 2 | 14 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $93.97 | -3.77% | 37 | 349 |
| Nov 20, 2026 | 22d | $90.40 | -8.57% | 10 | 538 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $100.05 | -8.48% | 12 | 89 |
| Nov 30, 2026 | 32d | $103.20 | -4.00% | 27 | 127 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $106.04 | -12.22% | 4 | 126 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $137.10 | -18.39% | 8 | 5,047 |
| Dec 18, 2026 | 50d | $173.00 | -7.59% | 3 | 464 |
| Dec 31, 2026 | 63d | $151.77 | -12.11% | 1 | 43 |
| Jan 15, 2027 | 78d | $165.40 | -15.53% | 41 | 176 |
| Jan 15, 2027 | 78d | $164.18 | -19.12% | 6 | 49 |
| Jan 29, 2027 | 92d | $180.38 | -8.98% | 1 | 80 |
| Feb 19, 2027 | 113d | $248.50 | +15.76% | 1 | 23 |
| Feb 26, 2027 | 120d | $222.48 | -13.55% | 2 | 118 |
| Mar 31, 2027 | 153d | $249.13 | +1.58% | 1 | 35 |
| Jun 30, 2027 | 244d | $331.39 | +3.10% | 1 | 4 |
| Sep 30, 2027 | 336d | $354.79 | -1.28% | 2 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7710 P | $173.00 | -7.59% | 3 | 464 | OTM |
| 7715 P | $142.70 | -5.48% | 1 | 56 | OTM |
| 7715 P | $133.70 | -9.45% | 3 | 4,558 | OTM |
| 7720 P | $145.00 | -1.43% | 210 | 6,661 | OTM |
| 7720 P | $142.70 | -6.11% | 4 | 118 | OTM |
| 7725 P | $142.30 | -6.23% | 26 | 1,569 | OTM |