SPX261218P07735000
SPX Dec 18 2026 7735.00 Put
optionOPRA
EODOct 28, 2026
140.90USD-6.509%(-9.81)417Vol5,769OI
Loading…
SPX 7735 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $28.92 | -31.11% | 3,867 | 1,010 |
| Oct 30, 2026 | 1d | $40.30 | -18.26% | 1,502 | 1,014 |
| Nov 2, 2026 | 4d | $34.00 | -33.20% | 189 | 182 |
| Nov 3, 2026 | 5d | $49.60 | -11.54% | 220 | 59 |
| Nov 4, 2026 | 6d | $46.32 | -27.53% | 119 | 99 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $63.08 | -16.14% | 84 | 181 |
| 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 | $86.00 | -0.58% | 24 | 84 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $97.80 | -11.65% | 45 | 371 |
| Nov 20, 2026 | 22d | $95.60 | -7.95% | 33 | 105 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $109.73 | -7.31% | 52 | 50 |
| Dec 18, 2026 | 50d | $144.22 | -15.46% | 5 | 41 |
| Dec 18, 2026 | 50d | $140.90 | -6.51% | 417 | 5,769 |
| Dec 31, 2026 | 63d | $163.00 | -1.43% | 1 | 59 |
| Jan 15, 2027 | 78d | $179.30 | -3.89% | 2 | 285 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $257.13 | +2.69% | 1 | 25 |
| Sep 30, 2027 | 336d | $422.37 | +9.77% | 2 | 210 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7730 P | $144.20 | -5.72% | 8 | 129 | OTM |
| 7735 P | $144.22 | -15.46% | 5 | 41 | OTM |
| 7735 P | $140.90 | -6.51% | 417 | 5,769 | OTM |
| 7740 P | $131.34 | -15.10% | 23 | 6,786 | OTM |
| 7740 P | $144.90 | -9.89% | 90 | 223 | OTM |
| 7745 P | $149.60 | -15.82% | 8 | 73 | OTM |
| 7745 P | $148.81 | -8.03% | 15 | 5,688 | OTM |
| 7750 P | $152.76 | -5.82% | 111 | 633 | OTM |