SPX261218P07715000
SPX Dec 18 2026 7715.00 Put
optionOPRA
EODOct 28, 2026
133.70USD-9.448%(-13.95)3Vol4,558OI
Loading…
SPX 7715 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $20.50 | -36.73% | 3,748 | 774 |
| Oct 30, 2026 | 1d | $30.70 | -20.05% | 954 | 530 |
| Nov 2, 2026 | 4d | $36.20 | -20.26% | 43 | 168 |
| Nov 3, 2026 | 5d | $41.80 | -17.55% | 40 | 202 |
| Nov 4, 2026 | 6d | $49.40 | -10.26% | 27 | 84 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $58.17 | -8.51% | 34 | 340 |
| 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 | $72.30 | -16.05% | 6 | 512 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $79.20 | -21.65% | 7 | 230 |
| Nov 20, 2026 | 22d | $92.80 | -7.22% | 1 | 132 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $108.20 | -2.55% | 3 | 63 |
| Dec 18, 2026 | 50d | $142.70 | -5.48% | 1 | 56 |
| Dec 18, 2026 | 50d | $133.70 | -9.45% | 3 | 4,558 |
| Dec 31, 2026 | 63d | $156.90 | -1.79% | 1 | 36 |
| Jan 15, 2027 | 78d | $165.80 | -10.21% | 3 | 40 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $251.72 | -14.11% | 1 | 15 |
| Sep 30, 2027 | 336d | $380.04 | +6.30% | 2 | 19 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7725 P | $136.90 | -7.89% | 649 | 6,081 | OTM |
| 7730 P | $144.40 | -4.94% | 14 | 6,511 | OTM |