SPX261218P07770000
SPX Dec 18 2026 7770.00 Put
optionOPRA
EODOct 28, 2026
159.90USD-4.177%(-6.97)4,945Vol7,721OI
Loading…
SPX 7770 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $51.17 | -14.26% | 373 | 225 |
| Oct 30, 2026 | 1d | $50.51 | -19.70% | 131 | 564 |
| Nov 2, 2026 | 4d | $49.50 | -29.89% | 47 | 149 |
| Nov 3, 2026 | 5d | $63.11 | -15.48% | 32 | 58 |
| Nov 4, 2026 | 6d | $62.90 | -24.80% | 18 | 87 |
| Nov 5, 2026 | 7d | $56.90 | -51.37% | 5 | 19 |
| Nov 6, 2026 | 8d | $76.88 | -13.92% | 11 | 231 |
| Nov 9, 2026 | 11d | $77.10 | -15.37% | 2 | 44 |
| Nov 10, 2026 | 12d | $93.51 | -6.02% | 8 | 49 |
| Nov 11, 2026 | 13d | $90.00 | -9.32% | 13 | 43 |
| Nov 12, 2026 | 14d | $94.88 | -29.99% | 2 | 17 |
| Nov 13, 2026 | 15d | $89.60 | -12.50% | 13 | 365 |
| Nov 16, 2026 | 18d | $97.57 | -46.36% | 8 | 107 |
| Nov 17, 2026 | 19d | $138.20 | +37.24% | 1 | 2 |
| Nov 18, 2026 | 20d | $109.72 | -16.53% | 5 | 41 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $100.00 | -18.17% | 40 | 165 |
| Nov 20, 2026 | 22d | $113.78 | -2.64% | 5 | 242 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $122.75 | -5.18% | 3 | 63 |
| Nov 30, 2026 | 32d | $127.53 | -7.10% | 5 | 171 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $141.22 | -15.71% | 1 | 27 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $159.90 | -4.18% | 4,945 | 7,721 |
| Dec 18, 2026 | 50d | $171.10 | -10.65% | 14 | 57 |
| Dec 31, 2026 | 63d | $178.82 | -1.49% | 4 | 219 |
| Jan 15, 2027 | 78d | $191.70 | -3.98% | 2 | 983 |
| Jan 15, 2027 | 78d | $202.10 | -4.25% | 8 | 948 |
| Jan 29, 2027 | 92d | $204.44 | -8.63% | 10 | 40 |
| Feb 19, 2027 | 113d | $228.90 | +0.39% | 1 | 27 |
| Feb 26, 2027 | 120d | $225.30 | +3.95% | 1 | 12 |
| Mar 31, 2027 | 153d | $268.20 | -1.58% | 4 | 58 |
| Jun 30, 2027 | 244d | $332.87 | -5.31% | 4 | 11 |
| Sep 30, 2027 | 336d | $439.10 | +12.39% | 4 | 3 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7755 P | $148.23 | -14.84% | 7 | 51 | OTM |
| 7755 P | $162.01 | -13.18% | 5,197 | 8,614 | OTM |
| 7760 P | $143.10 | -12.42% | 1,019 | 7,130 | OTM |
| 7760 P | $151.92 | -6.85% | 52 | 137 | OTM |
| 7765 P | $180.40 | -23.89% | 1 | 206 | OTM |
| 7765 P | $151.60 | -7.56% | 2,142 | 11,477 | OTM |
| 7770 P | $159.90 | -4.18% | 4,945 | 7,721 | OTM |
| 7770 P | $171.10 | -10.65% | 14 | 57 | OTM |
| 7775 P | $160.84 | -8.30% | 28 | 442 | OTM |
| 7775 P | $161.70 | -4.21% | 1,815 | 8,599 | OTM |
| 7780 P | $159.40 | -5.33% | 1,413 | 7,697 | OTM |
| 7780 P | $164.76 | -23.56% | 16 | 97 | OTM |
| 7785 P | $165.20 | -4.81% | 8 | 22 | OTM |