SPX261218P07790000
SPX Dec 18 2026 7790.00 Put
optionOPRA
EODOct 26, 2026
202.42USD-10.465%(-23.66)38Vol6,128OI
Loading…
SPX 7790 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $51.30 | -28.05% | 770 | 736 |
| Oct 30, 2026 | 1d | $59.23 | -23.38% | 85 | 302 |
| Nov 2, 2026 | 4d | $61.30 | -24.89% | 52 | 152 |
| Nov 3, 2026 | 5d | $59.30 | -35.46% | 12 | 66 |
| Nov 4, 2026 | 6d | $72.70 | -20.76% | 6 | 22 |
| Nov 5, 2026 | 7d | $75.40 | -20.38% | 4 | 50 |
| Nov 6, 2026 | 8d | $81.30 | -16.26% | 19 | 90 |
| Nov 9, 2026 | 11d | $102.52 | -15.92% | 2 | 37 |
| Nov 10, 2026 | 12d | $110.45 | -28.05% | 1 | 141 |
| Nov 11, 2026 | 13d | $105.90 | -42.62% | 3 | 94 |
| Nov 12, 2026 | 14d | $103.00 | -40.50% | 1 | 8 |
| Nov 13, 2026 | 15d | $106.82 | -21.70% | 3 | 62 |
| Nov 16, 2026 | 18d | $109.60 | -15.74% | 4 | 16 |
| Nov 17, 2026 | 19d | $108.60 | -26.10% | 2 | 2 |
| Nov 18, 2026 | 20d | $115.48 | -9.69% | 1 | 5 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $125.29 | -4.72% | 1 | 211 |
| Nov 20, 2026 | 22d | $120.50 | -25.56% | 14 | 489 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $106.74 | -25.81% | 5 | 64 |
| Nov 30, 2026 | 32d | $131.93 | -15.50% | 8 | 68 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $146.80 | -26.54% | 1 | 19 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $202.42 | -10.47% | 38 | 6,128 |
| Dec 18, 2026 | 50d | $216.40 | +36.36% | 1 | 150 |
| Dec 31, 2026 | 63d | $186.80 | -2.04% | 1 | 98 |
| Jan 15, 2027 | 78d | $199.20 | -1.68% | 2 | 240 |
| Jan 15, 2027 | 78d | $203.58 | -7.22% | 2 | 224 |
| Jan 29, 2027 | 92d | $216.20 | -3.61% | 17 | 56 |
| Feb 19, 2027 | 113d | $236.20 | -9.19% | 1 | 46 |
| Feb 26, 2027 | 120d | $275.28 | +15.42% | 1 | 20 |
| Mar 31, 2027 | 153d | $278.77 | +7.00% | 1 | 9 |
| Jun 30, 2027 | 244d | $358.18 | -2.14% | 1 | 3 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7785 P | $161.50 | -28.25% | 550 | 4,571 | OTM |
| 7790 P | $202.42 | -10.47% | 38 | 6,128 | OTM |
| 7790 P | $216.40 | +36.36% | 1 | 150 | OTM |
| 7795 P | $169.24 | -7.15% | 3 | 57 | OTM |
| 7795 P | $165.10 | -5.58% | 52 | 8,024 | OTM |
| 7800 P | $173.10 | -2.83% | 20 | 1,638 | OTM |
| 7800 P | $178.69 | +0.78% | 590 | 37,119 | OTM |
| 7805 P | $174.80 | -29.17% | 9 | 34 | OTM |